Crescent Point Energy Corp. - CPG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 10, 2024	10.85	11	11	11.07	10.79	3.13M
June 07, 2024	10.84	10.77	10.77	10.93	10.77	1.5M
June 06, 2024	10.8	10.88	10.88	10.94	10.76	1.9M
June 05, 2024	10.82	10.74	10.74	10.92	10.69	2.58M
June 04, 2024	10.92	10.73	10.73	10.96	10.67	3.29M
June 03, 2024	11.86	11.17	11.17	11.86	11.07	3M
May 31, 2024	11.7	11.86	11.86	11.87	11.66	2.15M
May 30, 2024	11.49	11.65	11.65	11.72	11.49	1.16M
May 29, 2024	11.6	11.57	11.57	11.7	11.47	1.38M
May 28, 2024	11.58	11.68	11.68	11.76	11.56	2.91M
May 27, 2024	11.53	11.51	11.51	11.6	11.44	452,001
May 24, 2024	11.45	11.5	11.5	11.62	11.45	2.7M
May 23, 2024	11.56	11.4	11.4	11.74	11.31	3.6M
May 22, 2024	11.8	11.53	11.53	11.87	11.39	4.2M
May 21, 2024	11.9	11.94	11.94	12	11.82	3.41M
May 17, 2024	11.76	11.79	11.79	11.85	11.69	3.28M
May 16, 2024	11.97	11.77	11.77	11.98	11.75	1.38M
May 15, 2024	11.77	11.97	11.97	12	11.55	795,993
May 14, 2024	11.67	11.72	11.72	11.81	11.62	2.62M
May 13, 2024	11.96	11.76	11.76	12	11.64	2.55M
May 10, 2024	12.17	11.93	11.93	12.47	11.81	3.92M
May 09, 2024	12.05	12.03	12.03	12.16	11.95	2.6M
May 08, 2024	11.95	11.99	11.99	12.1	11.94	1.64M
May 07, 2024	12.23	12.15	12.15	12.23	11.93	2.04M
May 06, 2024	11.95	12.08	12.08	12.25	11.95	2.72M
May 03, 2024	11.91	11.83	11.83	11.94	11.77	1.91M
May 02, 2024	11.73	11.92	11.92	12.03	11.73	2.54M
May 01, 2024	12.06	11.7	11.7	12.12	11.56	4.47M
April 30, 2024	12.56	12.14	12.14	12.61	12.13	3.62M
April 29, 2024	12.4	12.62	12.62	12.67	12.3	3.94M
April 26, 2024	12.36	12.38	12.38	12.4	12.22	2.12M
April 25, 2024	12.09	12.31	12.31	12.34	12.02	1.93M
April 24, 2024	12.1	12.13	12.13	12.23	12.06	2.7M
April 23, 2024	11.87	12.1	12.1	12.14	11.78	2.54M
April 22, 2024	11.82	11.9	11.9	12.05	11.73	2.71M
April 19, 2024	11.56	11.96	11.96	12	11.56	4.69M
April 18, 2024	11.75	11.65	11.65	11.81	11.55	3.67M
April 17, 2024	11.78	11.75	11.75	12.02	11.65	4.03M
April 16, 2024	11.74	11.81	11.81	11.87	11.57	1.89M
April 15, 2024	12.07	11.73	11.73	12.15	11.71	4.32M
April 12, 2024	12.41	12.07	12.07	12.47	12.03	3.88M
April 11, 2024	12	12.15	12.15	12.37	11.97	8.69M
April 10, 2024	11.97	12	12	12.07	11.86	4.98M
April 09, 2024	12.05	11.98	11.98	12.08	11.91	3.43M
April 08, 2024	11.9	11.96	11.96	12.04	11.81	4.81M
April 05, 2024	11.98	11.97	11.97	12.05	11.93	2.96M
April 04, 2024	11.87	11.93	11.93	11.98	11.78	3.71M
April 03, 2024	11.59	11.89	11.89	11.9	11.52	5.54M
April 02, 2024	11.19	11.52	11.52	11.58	11.14	4.42M
April 01, 2024	11.15	11.13	11.13	11.23	11	2.7M
March 28, 2024	10.99	11.08	11.08	11.12	10.94	3.01M
March 27, 2024	10.58	10.95	10.95	10.95	10.53	2.53M
March 26, 2024	10.86	10.81	10.81	10.9	10.76	5.11M
March 25, 2024	10.63	10.87	10.87	10.88	10.63	3.33M
March 22, 2024	10.72	10.59	10.59	10.73	10.52	3.47M
March 21, 2024	10.69	10.73	10.73	10.79	10.66	3.02M
March 20, 2024	10.64	10.65	10.65	10.71	10.59	3.43M
March 19, 2024	10.6	10.77	10.77	10.81	10.6	4.39M
March 18, 2024	10.55	10.62	10.62	10.63	10.31	6.91M
March 15, 2024	10.38	10.51	10.51	10.53	10.38	5.34M

Crescent Point Energy Corp. (CPG.TO) TSX