Dark

CPG
CRESCENT POINT ENERGY CORP
stock TSE

Inactive

May 13, 2024

11.76CAD-1.425%(-0.17)2,548,690

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-13	11.9600	12.0000	11.6400	11.7600	-1.425%	2,548,690	0.000%
2024-05-10	12.1700	12.4700	11.8100	11.9300	-0.831%	3,915,281	-1.425%
2024-05-09	12.0500	12.1600	11.9500	12.0300	+0.334%	2,602,613	-2.244%
2024-05-08	11.9500	12.1000	11.9400	11.9900	-1.317%	1,642,005	-1.918%
2024-05-07	12.2300	12.2300	11.9300	12.1500	+0.579%	2,042,807	-3.210%
2024-05-06	11.9500	12.2500	11.9500	12.0800	+1.342%	2,721,012	-2.649%
2024-05-02	11.7300	12.0300	11.7300	11.9200	+1.880%	2,537,229	-1.342%
2024-05-01	12.0600	12.1200	11.5600	11.7000	-3.624%	4,465,663	+0.513%
2024-04-30	12.5600	12.6100	12.1300	12.1400	-3.803%	3,620,047	-3.130%
2024-04-29	12.4000	12.6700	12.3000	12.6200	+1.939%	3,938,818	-6.815%
2024-04-26	12.3600	12.4000	12.2200	12.3800	+2.061%	2,119,777	-5.008%
2024-04-24	12.1000	12.2200	12.0600	12.1300	+0.248%	2,700,426	-3.050%
2024-04-23	11.8700	12.1400	11.7800	12.1000	+1.681%	2,544,954	-2.810%
2024-04-22	11.8200	12.0500	11.7300	11.9000	-0.502%	2,714,390	-1.176%
2024-04-19	11.5600	12.0000	11.5600	11.9600	+2.661%	4,691,726	-1.672%
2024-04-18	11.7500	11.8100	11.5500	11.6500	-1.355%	3,674,429	+0.944%
2024-04-16	11.7400	11.8700	11.5700	11.8100	+0.682%	1,889,747	-0.423%
2024-04-15	12.0700	12.1500	11.7100	11.7300	-2.817%	4,321,407	+0.256%
2024-04-12	12.4100	12.4700	12.0300	12.0700	-0.658%	3,875,265	-2.568%
2024-04-11	12.0000	12.3700	11.9700	12.1500	+1.250%	8,688,457	-3.210%
2024-04-10	11.9700	12.0700	11.8600	12.0000	+0.334%	4,976,738	-2.000%
2024-04-08	11.9000	12.0400	11.8100	11.9600	-0.084%	4,807,727	-1.672%
2024-04-05	11.9800	12.0500	11.9300	11.9700	+0.335%	2,957,413	-1.754%
2024-04-04	11.8700	11.9800	11.7800	11.9300	+0.336%	3,713,790	-1.425%
2024-04-03	11.5900	11.9000	11.5200	11.8900	+3.212%	5,536,689	-1.093%
2024-04-02	11.1900	11.5800	11.1400	11.5200	+3.504%	4,424,093	+2.083%
2024-04-01	11.1500	11.2300	11.0000	11.1300	+0.451%	2,700,538	+5.660%
2024-03-28	10.9900	11.1200	10.9400	11.0800	+1.187%	3,012,868	+6.137%
2024-03-27	10.5800	10.9500	10.5300	10.9500	+1.295%	2,534,604	+7.397%
2024-03-26	10.8600	10.9000	10.7600	10.8100	-0.552%	5,109,734	+8.788%
2024-03-25	10.6300	10.8800	10.6300	10.8700	+2.644%	3,329,857	+8.188%
2024-03-22	10.7200	10.7300	10.5200	10.5900	-1.305%	3,471,412	+11.048%
2024-03-21	10.6900	10.7900	10.6600	10.7300	+0.751%	3,021,048	+9.599%
2024-03-20	10.6400	10.7100	10.5900	10.6500	-1.114%	3,430,929	+10.423%
2024-03-19	10.6000	10.8100	10.6000	10.7700	+2.474%	4,389,316	+9.192%
2024-03-15	10.3800	10.5300	10.3800	10.5100	+0.961%	5,344,377	+11.893%
2024-03-14	10.3700	10.4850	10.2700	10.4100	+0.192%	6,221,295	+12.968%
2024-03-13	10.3100	10.4400	10.3100	10.3900	+1.963%	5,072,214	+13.186%
2024-03-12	10.1200	10.2200	10.1000	10.1900	+0.295%	1,518,902	+15.407%
2024-03-11	10.0800	10.1800	9.9550	10.1600	-0.392%	1,961,816	+15.748%
2024-03-07	10.2000	10.3600	10.1300	10.2000	-0.098%	3,741,368	+15.294%
2024-03-06	10.3100	10.3500	10.1300	10.2100	+1.189%	3,087,214	+15.181%
2024-03-04	10.2000	10.2500	10.0500	10.0900	-0.591%	3,116,335	+16.551%
2024-03-01	10.0500	10.2600	9.9800	10.1500	+2.629%	5,127,073	+15.862%
2024-02-29	9.8200	10.0500	9.7100	9.8900	+2.064%	5,651,022	+18.908%
2024-02-28	9.7400	9.7750	9.6100	9.6900	+0.415%	3,316,991	+21.362%
2024-02-27	9.6800	9.7500	9.6200	9.6500	+0.416%	4,165,594	+21.865%
2024-02-26	9.5000	9.6300	9.4400	9.6100	+0.945%	2,565,854	+22.373%
2024-02-23	9.5100	9.5500	9.4000	9.5200	-0.937%	2,036,077	+23.529%
2024-02-22	9.4300	9.6550	9.4000	9.6100	+1.371%	3,909,752	+22.373%
2024-02-21	9.2500	9.5350	9.2500	9.4800	+2.597%	4,303,313	+24.051%
2024-02-20	9.1800	9.3050	9.1700	9.2400	+0.544%	3,638,944	+27.273%
2024-02-16	9.0300	9.2200	9.0000	9.1900	+1.772%	4,142,471	+27.965%
2024-02-15	8.5800	9.0700	8.5800	9.0300	+5.245%	4,485,231	+30.233%
2024-02-14	8.7000	8.7800	8.5400	8.5800	-0.579%	4,025,542	+37.063%
2024-02-13	8.7500	8.7500	8.5500	8.6300	-1.145%	1,951,449	+36.269%
2024-02-12	8.5400	8.7700	8.5400	8.7300	+2.345%	3,088,352	+34.708%
2024-02-09	8.6000	8.6200	8.5100	8.5300	-0.467%	1,419,333	+37.866%
2024-02-08	8.4500	8.6100	8.4200	8.5700	+1.781%	2,104,921	+37.223%
2024-02-07	8.4400	8.5100	8.3600	8.4200	-0.355%	1,413,578	+39.667%
2024-02-06	8.3200	8.5300	8.3100	8.4500	+1.807%	2,024,023	+39.172%
2024-02-05	8.3500	8.3700	8.1600	8.3000	-1.308%	1,913,272	+41.687%
2024-02-02	8.5500	8.5700	8.4100	8.4100	-2.209%	2,246,218	+39.834%
2024-02-01	8.7900	8.9300	8.5650	8.6000	-1.938%	2,410,410	+36.744%
2024-01-31	8.9000	8.9400	8.7700	8.7700	-1.902%	2,429,454	+34.094%
2024-01-30	8.7400	8.9600	8.6600	8.9400	+1.706%	2,277,205	+31.544%
2024-01-29	8.8000	8.8650	8.7300	8.7900	-0.902%	2,282,899	+33.788%
2024-01-26	8.8900	8.9300	8.7100	8.8700	-0.672%	1,736,715	+32.582%
2024-01-25	8.8700	8.9300	8.7500	8.9300	+1.362%	2,475,041	+31.691%
2024-01-24	8.6500	8.8200	8.6200	8.8100	+2.086%	3,146,710	+33.485%
2024-01-23	8.6000	8.7500	8.5900	8.6300	-0.116%	2,520,059	+36.269%
2024-01-22	8.6200	8.7100	8.5400	8.6400	+0.116%	1,614,687	+36.111%
2024-01-19	8.5600	8.6450	8.5300	8.6300	+0.818%	2,071,531	+36.269%
2024-01-18	8.5700	8.6500	8.5050	8.5600	-0.117%	2,720,122	+37.383%
2024-01-17	8.6000	8.6800	8.5100	8.5700	-1.381%	2,224,663	+37.223%
2024-01-16	8.9200	8.9400	8.6700	8.6900	-2.688%	2,706,071	+35.328%
2024-01-15	8.8800	8.9800	8.8400	8.9300	+0.112%	856,540	+31.691%
2024-01-12	9.1000	9.1100	8.8800	8.9200	+0.225%	2,755,498	+31.839%
2024-01-11	8.8600	8.9600	8.7850	8.9000	+1.251%	2,547,237	+32.135%
2024-01-10	8.9600	8.9650	8.7600	8.7900	-1.678%	2,874,189	+33.788%
2024-01-09	9.0200	9.0500	8.8550	8.9400	-0.445%	2,456,460	+31.544%
2024-01-08	9.0300	9.0400	8.8900	8.9800	-2.814%	6,151,410	+30.958%
2024-01-05	9.2500	9.3000	9.1600	9.2400	+0.873%	3,247,155	+27.273%
2024-01-04	9.4600	9.4800	9.1400	9.1600	-2.449%	2,635,404	+28.384%
2024-01-03	9.2500	9.4400	9.1800	9.3900	+1.733%	4,727,753	+25.240%
2024-01-02	9.2800	9.4200	9.2000	9.2300	+0.435%	3,749,873	+27.411%
2023-12-29	9.2400	9.2500	9.1400	9.1900	-0.217%	3,103,049	+27.965%
2023-12-28	9.3300	9.3300	9.1900	9.2100	-1.497%	2,202,232	+27.687%
2023-12-27	9.4600	9.5200	9.3400	9.3500	+0.322%	3,636,409	+25.775%
2023-12-22	9.3200	9.3900	9.2550	9.3200	+0.431%	3,421,591	+26.180%
2023-12-21	9.1700	9.3000	9.1400	9.2800	+1.643%	4,985,693	+26.724%
2023-12-20	9.3100	9.3500	9.1100	9.1300	-1.404%	3,508,901	+28.806%
2023-12-19	9.2100	9.2800	9.1200	9.2600	+0.652%	2,568,139	+26.998%
2023-12-18	9.2600	9.3600	9.1400	9.2000	+1.210%	4,275,340	+27.826%
2023-12-15	9.2100	9.2100	8.9900	9.0900	-1.088%	3,901,045	+29.373%
2023-12-14	9.1900	9.2400	9.0900	9.1900	+3.027%	4,470,059	+27.965%
2023-12-13	8.7000	8.9400	8.6500	8.9200	+2.411%	2,698,332	+31.839%
2023-12-12	8.8000	8.8000	8.6150	8.7100	-5.634%	3,675,552	+35.017%
2023-12-08	9.1000	9.2600	9.0800	9.2300	+2.556%	3,847,736	+27.411%
2023-12-07	8.9500	9.1000	8.9200	9.0000	+0.897%	4,932,154	+30.667%
2023-12-06	9.2000	9.2200	8.9000	8.9200	-3.776%	5,671,145	+31.839%
2023-12-05	9.3700	9.4400	9.2500	9.2700	-1.278%	2,534,274	+26.861%
2023-12-04	9.5200	9.5500	9.3500	9.3900	-1.778%	5,127,376	+25.240%
2023-12-01	9.5000	9.7200	9.4800	9.5600	+0.105%	2,893,079	+23.013%
2023-11-30	9.7000	9.9050	9.4400	9.5500	-0.313%	5,316,074	+23.141%
2023-11-29	9.5900	9.6500	9.4250	9.5800	+1.055%	2,706,024	+22.756%
2023-11-28	9.4700	9.5900	9.4200	9.4800	+0.744%	1,757,335	+24.051%
2023-11-27	9.5000	9.5500	9.4100	9.4100	-1.775%	2,328,630	+24.973%
2023-11-24	9.5000	9.6650	9.5000	9.5800	-0.208%	1,525,578	+22.756%
2023-11-23	9.4500	9.6000	9.4100	9.6000	+1.159%	773,636	+22.500%
2023-11-22	9.3200	9.5700	9.3100	9.4900	-1.454%	5,487,961	+23.920%
2023-11-21	9.6500	9.7400	9.5950	9.6300	-1.028%	1,769,856	+22.118%
2023-11-20	9.8500	9.8700	9.7150	9.7300	+0.309%	2,577,913	+20.863%
2023-11-17	9.4700	9.7700	9.4500	9.7000	+3.301%	6,813,935	+21.237%
2023-11-16	9.4700	9.5200	9.2150	9.3900	-2.187%	7,015,628	+25.240%
2023-11-15	9.7000	9.7600	9.5700	9.6000	-1.235%	7,099,054	+22.500%
2023-11-14	9.6600	9.7500	9.5800	9.7200	+1.250%	4,686,973	+20.988%
2023-11-13	9.7700	9.7900	9.5700	9.6000	-1.538%	7,760,229	+22.500%
2023-11-10	9.6800	9.8400	9.6600	9.7500	+1.881%	6,917,023	+20.615%
2023-11-09	9.7200	9.8500	9.5700	9.5700	-0.209%	6,324,245	+22.884%
2023-11-08	9.8200	9.9200	9.5300	9.5900	-2.738%	6,189,908	+22.628%
2023-11-07	10.1500	10.1500	9.8500	9.8600	-9.872%	14,235,719	+19.270%
2023-11-06	11.2900	11.3500	10.9300	10.9400	-2.321%	2,859,954	+7.495%
2023-11-03	11.6000	11.6700	11.2000	11.2000	-3.282%	3,539,983	+5.000%
2023-11-02	11.1900	11.6300	11.0600	11.5800	+3.393%	3,898,721	+1.554%
2023-11-01	11.2000	11.2900	11.0500	11.2000	+0.719%	2,061,075	+5.000%
2023-10-31	11.0900	11.2650	10.9600	11.1200	+0.907%	3,380,678	+5.755%
2023-10-30	11.1500	11.2400	10.9500	11.0200	-0.899%	2,030,245	+6.715%
2023-10-27	11.1500	11.1700	10.8200	11.1200	+0.725%	2,573,664	+5.755%
2023-10-26	10.9500	11.1200	10.7100	11.0400	0.000%	4,849,776	+6.522%
2023-10-25	10.9700	11.1400	10.8400	11.0400	+0.730%	2,603,189	+6.522%
2023-10-24	11.1000	11.1600	10.9450	10.9600	-0.814%	2,168,413	+7.299%
2023-10-23	11.2500	11.3550	11.0000	11.0500	-2.814%	3,416,267	+6.425%
2023-10-20	11.5000	11.5600	11.3100	11.3700	-1.644%	1,943,607	+3.430%
2023-10-19	11.3300	11.6200	11.1400	11.5600	+1.049%	2,371,902	+1.730%
2023-10-18	11.4700	11.4800	11.3500	11.4400	+0.704%	2,656,610	+2.797%
2023-10-17	11.1300	11.4200	11.1000	11.3600	+2.158%	2,777,610	+3.521%
2023-10-16	11.0500	11.1800	10.8500	11.1200	+0.907%	2,686,253	+5.755%
2023-10-13	11.0000	11.0700	10.8500	11.0200	+2.226%	5,742,909	+6.715%
2023-10-12	10.9200	10.9700	10.6600	10.7800	+0.093%	2,871,976	+9.091%
2023-10-11	10.8000	10.9200	10.6900	10.7700	-1.374%	2,310,128	+9.192%
2023-10-10	10.9500	11.0700	10.7950	10.9200	+4.198%	3,451,488	+7.692%
2023-10-06	10.3300	10.5600	10.1850	10.4800	+2.045%	1,958,778	+12.214%
2023-10-05	10.1700	10.4100	10.1600	10.2700	-0.194%	2,517,541	+14.508%
2023-10-04	10.6500	10.7000	10.1800	10.2900	-4.986%	3,132,020	+14.286%
2023-10-03	10.6900	10.8400	10.6200	10.8300	+0.464%	3,098,892	+8.587%
2023-10-02	11.2800	11.3200	10.7050	10.7800	-4.263%	3,056,575	+9.091%
2023-09-29	11.3300	11.3400	11.1800	11.2600	-0.266%	2,955,118	+4.440%
2023-09-28	11.1800	11.3800	11.1750	11.2900	+0.714%	3,276,021	+4.163%
2023-09-27	11.1500	11.3000	11.1000	11.2100	+2.188%	2,184,946	+4.906%
2023-09-26	10.9600	11.0950	10.9050	10.9700	-0.454%	1,845,773	+7.201%
2023-09-25	10.6600	11.0500	10.6600	11.0200	+2.991%	2,365,294	+6.715%
2023-09-22	10.8100	10.8600	10.6600	10.7000	+0.187%	2,010,287	+9.907%
2023-09-21	10.9500	10.9900	10.6500	10.6800	-1.928%	3,128,338	+10.112%
2023-09-20	11.0700	11.2000	10.8700	10.8900	-2.156%	2,019,264	+7.989%
2023-09-19	11.4300	11.4400	11.0950	11.1300	-1.852%	3,425,863	+5.660%
2023-09-18	11.5400	11.5500	11.2650	11.3400	-1.133%	3,522,193	+3.704%
2023-09-15	11.5200	11.5300	11.4350	11.4700	-0.693%	5,582,905	+2.528%
2023-09-14	11.5000	11.5600	11.4600	11.5500	+1.050%	2,339,301	+1.818%
2023-09-13	11.4500	11.4700	11.3300	11.4300	+0.351%	4,017,557	+2.887%
2023-09-12	11.2600	11.4400	11.2450	11.3900	+2.336%	3,246,692	+3.248%
2023-09-11	11.4400	11.4800	11.0700	11.1300	-2.197%	2,625,193	+5.660%
2023-09-08	11.4000	11.5000	11.3550	11.3800	+0.353%	1,411,019	+3.339%
2023-09-07	11.4500	11.5800	11.2900	11.3400	-1.563%	2,465,736	+3.704%
2023-09-06	11.5500	11.7000	11.4300	11.5200	-0.432%	3,619,968	+2.083%
2023-09-05	11.5400	11.6800	11.5000	11.5700	+1.225%	2,423,954	+1.642%
2023-09-01	11.2400	11.4700	11.2200	11.4300	+2.788%	2,519,770	+2.887%
2023-08-31	11.1500	11.1800	11.0800	11.1200	+0.452%	2,209,888	+5.755%
2023-08-30	11.0900	11.1400	11.0400	11.0700	+0.545%	1,895,396	+6.233%
2023-08-29	10.8800	11.0500	10.7800	11.0100	+1.568%	2,309,403	+6.812%
2023-08-28	10.7500	10.9500	10.7500	10.8400	+1.308%	2,332,599	+8.487%
2023-08-25	10.8500	10.8900	10.6300	10.7000	-0.742%	2,644,246	+9.907%
2023-08-24	10.9500	11.1050	10.7500	10.7800	-2.443%	3,453,855	+9.091%
2023-08-23	11.0000	11.1300	10.7800	11.0500	-0.986%	2,775,099	+6.425%
2023-08-22	11.1500	11.2600	11.1300	11.1600	-0.179%	1,251,768	+5.376%
2023-08-21	11.3000	11.3800	11.1300	11.1800	-0.268%	1,930,197	+5.188%
2023-08-18	11.0300	11.2400	10.9900	11.2100	+0.448%	2,402,004	+4.906%
2023-08-17	11.2000	11.3050	11.1000	11.1600	+0.995%	3,706,981	+5.376%
2023-08-16	11.0800	11.2700	11.0100	11.0500	-0.450%	3,104,340	+6.425%
2023-08-15	11.1600	11.2400	11.0200	11.1000	-2.030%	2,625,162	+5.946%
2023-08-14	11.3400	11.3700	11.2200	11.3300	-1.048%	1,498,537	+3.795%
2023-08-11	11.2400	11.4900	11.2400	11.4500	+1.507%	1,488,158	+2.707%
2023-08-10	11.3500	11.4200	11.2100	11.2800	-0.617%	2,296,139	+4.255%
2023-08-09	11.2100	11.4900	11.2000	11.3500	+2.437%	4,496,289	+3.612%
2023-08-08	10.7800	11.0800	10.7000	11.0800	+1.187%	2,748,765	+6.137%
2023-08-04	10.9300	11.1000	10.8750	10.9500	+0.459%	3,021,200	+7.397%
2023-08-03	10.7200	10.9900	10.5600	10.9000	+2.347%	5,212,498	+7.890%
2023-08-02	10.7200	10.8200	10.5800	10.6500	-1.206%	4,047,484	+10.423%
2023-08-01	10.6300	10.8000	10.5500	10.7800	+0.842%	2,100,235	+9.091%
2023-07-31	10.7300	10.8350	10.6700	10.6900	+0.754%	3,711,688	+10.009%
2023-07-28	10.3200	10.6750	10.1500	10.6100	+3.010%	5,445,516	+10.839%
2023-07-27	10.8200	10.9400	10.2800	10.3000	-4.186%	6,495,624	+14.175%
2023-07-26	10.3500	10.8200	10.3100	10.7500	+3.266%	5,592,929	+9.395%
2023-07-25	10.2800	10.5200	10.2800	10.4100	+1.166%	4,461,217	+12.968%
2023-07-24	10.3000	10.4300	10.2700	10.2900	+0.488%	3,387,768	+14.286%
2023-07-21	10.0300	10.2500	10.0300	10.2400	+2.503%	4,580,705	+14.844%
2023-07-20	9.9000	10.0000	9.8100	9.9900	+2.043%	5,113,186	+17.718%
2023-07-19	9.8200	9.9850	9.7500	9.7900	-0.102%	3,154,649	+20.123%
2023-07-18	9.4000	9.8700	9.4000	9.8000	+4.589%	5,303,303	+20.000%
2023-07-17	9.2800	9.4200	9.2200	9.3700	+0.321%	3,169,191	+25.507%
2023-07-14	9.6800	9.7000	9.3200	9.3400	-3.612%	3,722,216	+25.910%
2023-07-13	9.6000	9.7150	9.5100	9.6900	+1.148%	4,009,172	+21.362%
2023-07-12	9.5500	9.6650	9.5300	9.5800	+1.162%	5,613,584	+22.756%
2023-07-11	9.3000	9.4900	9.2500	9.4700	+2.823%	7,479,492	+24.182%
2023-07-10	9.1000	9.2850	9.0700	9.2100	+0.876%	3,594,772	+27.687%
2023-07-07	8.8000	9.2000	8.7700	9.1300	+3.632%	5,161,762	+28.806%
2023-07-06	8.9300	8.9850	8.6900	8.8100	-2.002%	4,453,312	+33.485%
2023-07-05	9.0600	9.0600	8.9500	8.9900	-0.553%	4,742,109	+30.812%
2023-07-04	8.9700	9.0900	8.9500	9.0400	+1.345%	1,039,928	+30.088%
2023-06-30	8.9300	8.9900	8.8100	8.9200	+0.905%	2,995,567	+31.839%
2023-06-29	8.6800	8.8600	8.6800	8.8400	+1.961%	2,286,292	+33.032%
2023-06-28	8.5500	8.7100	8.4250	8.6700	+1.404%	2,955,241	+35.640%
2023-06-27	8.5500	8.6300	8.4600	8.5500	-0.466%	2,735,486	+37.544%
2023-06-26	8.3400	8.6650	8.3400	8.5900	+2.751%	3,308,494	+36.903%
2023-06-23	8.3900	8.4650	8.3200	8.3600	-2.108%	2,332,873	+40.670%
2023-06-22	8.6600	8.7100	8.5100	8.5400	-3.175%	3,202,724	+37.705%
2023-06-21	8.5800	8.9000	8.5800	8.8200	+2.083%	4,029,525	+33.333%
2023-06-20	8.8000	8.8500	8.4750	8.6400	-2.373%	4,965,324	+36.111%
2023-06-19	8.8700	8.9100	8.8000	8.8500	-0.785%	759,369	+32.881%
2023-06-16	8.9400	8.9750	8.8200	8.9200	+0.225%	4,132,830	+31.839%
2023-06-15	8.8500	9.0100	8.8500	8.9000	+0.679%	2,621,612	+32.135%
2023-06-14	9.0800	9.1200	8.7750	8.8400	-2.643%	3,735,387	+33.032%
2023-06-13	9.1000	9.2750	9.0600	9.0800	+1.339%	4,906,712	+29.515%
2023-06-12	9.0200	9.1400	8.9500	8.9600	-3.344%	6,591,956	+31.250%
2023-06-09	9.2500	9.3750	9.1900	9.2700	+0.216%	2,926,089	+26.861%
2023-06-08	9.3900	9.4000	9.0850	9.2500	-1.386%	3,643,832	+27.135%
2023-06-07	9.3100	9.4600	9.3100	9.3800	+1.405%	4,663,976	+25.373%
2023-06-06	8.9800	9.2750	8.9700	9.2500	+1.425%	5,335,737	+27.135%
2023-06-05	9.2200	9.2600	9.1000	9.1200	+0.997%	6,406,125	+28.947%
2023-06-02	8.8900	9.0600	8.8300	9.0300	+3.674%	7,592,926	+30.233%
2023-06-01	8.5600	8.8000	8.5200	8.7100	+1.752%	3,144,835	+35.017%
2023-05-31	8.7300	8.7600	8.5000	8.5600	-3.495%	5,026,155	+37.383%
2023-05-30	8.8000	8.8800	8.6700	8.8700	-1.989%	4,579,260	+32.582%
2023-05-29	8.8500	9.0500	8.8500	9.0500	+1.800%	925,306	+29.945%
2023-05-26	8.8700	8.9400	8.8200	8.8900	+1.023%	3,807,250	+32.283%
2023-05-25	9.0100	9.0200	8.7900	8.8000	-3.930%	3,161,673	+33.636%
2023-05-24	9.3300	9.3750	9.1100	9.1600	-0.973%	2,425,760	+28.384%
2023-05-23	9.1900	9.3700	9.1300	9.2500	+1.648%	5,360,663	+27.135%
2023-05-19	9.2000	9.2500	9.0500	9.1000	+0.331%	2,176,778	+29.231%
2023-05-18	8.9100	9.0900	8.8100	9.0700	+1.228%	3,136,447	+29.658%
2023-05-17	8.9400	9.0100	8.8200	8.9600	+1.357%	3,552,332	+31.250%
2023-05-16	9.0100	9.0900	8.8200	8.8400	-2.428%	3,246,962	+33.032%
2023-05-15	9.1700	9.2100	9.0250	9.0600	-0.767%	4,324,139	+29.801%
2023-05-12	9.3100	9.3500	9.0600	9.1300	0.000%	2,473,660	+28.806%
2023-05-11	9.0900	9.1900	9.0600	9.1300	-0.545%	2,421,997	+28.806%
2023-05-10	9.4000	9.4000	9.1400	9.1800	-1.713%	3,096,107	+28.105%
2023-05-09	9.2000	9.4500	9.1700	9.3400	+0.107%	2,042,852	+25.910%
2023-05-08	9.6000	9.6500	9.3000	9.3300	-0.533%	3,135,451	+26.045%
2023-05-05	9.4000	9.4800	9.3500	9.3800	+2.964%	2,743,136	+25.373%
2023-05-04	9.1700	9.2400	9.0200	9.1100	-0.219%	3,372,941	+29.089%
2023-05-03	9.1800	9.2500	9.0600	9.1300	-2.457%	4,673,265	+28.806%
2023-05-02	9.7500	9.7800	9.2300	9.3600	-4.878%	4,869,758	+25.641%
2023-05-01	9.8400	10.0200	9.7800	9.8400	-1.796%	3,809,579	+19.512%
2023-04-28	9.8100	10.0900	9.7500	10.0200	+2.559%	4,251,651	+17.365%
2023-04-27	9.7500	9.9400	9.6800	9.7700	+0.205%	2,945,197	+20.368%
2023-04-26	9.9000	10.0000	9.6650	9.7500	-1.714%	3,826,641	+20.615%
2023-04-25	10.1400	10.1500	9.9000	9.9200	-3.125%	3,072,973	+18.548%
2023-04-24	9.9500	10.2500	9.9400	10.2400	+2.708%	5,414,625	+14.844%
2023-04-21	10.0800	10.0900	9.9000	9.9700	0.000%	2,553,765	+17.954%
2023-04-20	10.1000	10.1900	9.9300	9.9700	-2.921%	3,791,790	+17.954%
2023-04-19	10.4000	10.4100	10.1700	10.2700	-1.910%	3,783,382	+14.508%
2023-04-18	10.3600	10.5400	10.3200	10.4700	+1.062%	3,865,478	+12.321%
2023-04-17	10.3700	10.4700	10.3100	10.3600	-0.289%	3,852,818	+13.514%
2023-04-14	10.3500	10.4600	10.3200	10.3900	+0.290%	4,519,272	+13.186%
2023-04-13	10.3100	10.4800	10.3100	10.3600	+0.290%	6,015,436	+13.514%
2023-04-12	10.3500	10.4200	10.2600	10.3300	+0.780%	3,573,502	+13.843%
2023-04-11	10.2500	10.3350	10.1950	10.2500	+0.688%	2,886,932	+14.732%
2023-04-10	10.0800	10.3250	10.0500	10.1800	+1.902%	10,287,376	+15.521%
2023-04-06	10.1500	10.1650	9.9500	9.9900	-1.382%	7,524,070	+17.718%
2023-04-05	10.0300	10.1900	9.9100	10.1300	+0.297%	4,584,018	+16.091%
2023-04-04	10.3000	10.3000	9.9500	10.1000	-0.688%	5,326,622	+16.436%
2023-04-03	10.0000	10.2500	9.8950	10.1700	+6.604%	12,190,364	+15.634%
2023-03-31	9.4300	9.5900	9.4300	9.5400	+1.489%	6,667,239	+23.270%
2023-03-30	9.4500	9.5400	9.3850	9.4000	+0.320%	4,232,624	+25.106%
2023-03-29	9.2200	9.4400	9.2100	9.3700	+3.996%	7,071,538	+25.507%
2023-03-28	8.9800	9.1800	8.9200	9.0100	-0.552%	7,444,234	+30.522%
2023-03-27	9.0100	9.1000	8.7100	9.0600	+2.373%	5,937,621	+29.801%
2023-03-24	8.7500	9.0100	8.6500	8.8500	-1.885%	7,033,335	+32.881%
2023-03-23	9.1800	9.3800	8.9400	9.0200	-0.661%	9,090,233	+30.377%
2023-03-22	8.9500	9.3800	8.9000	9.0800	+3.182%	11,728,405	+29.515%
2023-03-21	8.4100	8.8700	8.4000	8.8000	+7.448%	7,665,686	+33.636%
2023-03-20	7.9500	8.2200	7.8600	8.1900	+2.632%	6,097,368	+43.590%
2023-03-17	8.1200	8.1700	7.8600	7.9800	-2.445%	11,063,116	+47.368%
2023-03-16	7.8500	8.2300	7.7700	8.1800	+1.995%	6,453,526	+43.765%
2023-03-15	8.2800	8.2900	7.7300	8.0200	-7.604%	10,106,803	+46.633%
2023-03-14	8.8500	9.0400	8.6200	8.6800	-2.581%	6,619,593	+35.484%
2023-03-13	9.0300	9.3000	8.8100	8.9100	-4.604%	9,182,509	+31.987%
2023-03-10	9.4900	9.7100	9.2900	9.3400	-2.301%	10,502,017	+25.910%
2023-03-09	9.7000	9.9500	9.5500	9.5600	-1.138%	4,293,014	+23.013%
2023-03-08	9.6200	9.9150	9.5900	9.6700	+0.104%	6,780,548	+21.613%
2023-03-07	9.8700	10.0000	9.6150	9.6600	-2.128%	5,299,967	+21.739%
2023-03-06	9.8900	9.9200	9.7400	9.8700	-0.904%	7,866,893	+19.149%
2023-03-03	9.7500	10.0700	9.6600	9.9600	+0.810%	8,171,050	+18.072%
2023-03-02	9.7000	9.9000	9.5200	9.8800	+2.596%	4,842,935	+19.028%
2023-03-01	9.3700	9.6600	9.3050	9.6300	+3.215%	6,641,299	+22.118%
2023-02-28	9.6500	9.6600	9.3200	9.3300	-1.789%	9,659,791	+26.045%
2023-02-27	9.5000	9.5950	9.4000	9.5000	+0.317%	4,742,045	+23.789%
2023-02-24	9.2600	9.5000	9.1800	9.4700	+1.067%	4,375,684	+24.182%
2023-02-23	9.2200	9.4300	9.1550	9.3700	+3.765%	6,323,867	+25.507%
2023-02-22	9.0300	9.1950	8.9300	9.0300	-0.551%	9,658,395	+30.233%
2023-02-21	9.2600	9.3400	9.0400	9.0800	-1.944%	4,925,179	+29.515%
2023-02-17	9.4700	9.5000	9.2500	9.2600	-4.041%	5,572,924	+26.998%
2023-02-16	9.7600	9.8600	9.6500	9.6500	-1.228%	2,618,706	+21.865%
2023-02-15	9.9600	9.9700	9.6200	9.7700	-2.979%	5,787,148	+20.368%
2023-02-14	9.7700	10.0850	9.7400	10.0700	+1.615%	5,781,291	+16.783%
2023-02-13	9.8000	9.9900	9.7300	9.9100	+0.304%	2,961,739	+18.668%
2023-02-10	9.7200	9.9300	9.6800	9.8800	+3.239%	4,637,343	+19.028%
2023-02-09	9.7400	9.8100	9.5500	9.5700	-1.745%	3,194,693	+22.884%
2023-02-08	9.7200	9.8600	9.6450	9.7400	+0.412%	4,671,638	+20.739%
2023-02-07	9.3300	9.7100	9.2450	9.7000	+4.752%	5,104,206	+21.237%
2023-02-06	9.3200	9.3500	9.1300	9.2600	-0.537%	3,202,273	+26.998%
2023-02-03	9.3400	9.6000	9.2750	9.3100	+0.323%	4,308,441	+26.316%
2023-02-02	9.5900	9.6850	9.1700	9.2800	-3.434%	4,944,472	+26.724%
2023-02-01	9.8900	9.8950	9.3000	9.6100	-3.320%	8,516,859	+22.373%
2023-01-31	9.7500	9.9600	9.6400	9.9400	+1.532%	3,523,329	+18.310%
2023-01-30	9.7700	10.0100	9.7400	9.7900	-1.707%	4,255,968	+20.123%
2023-01-27	10.0000	10.2200	9.8900	9.9600	-0.100%	4,695,538	+18.072%
2023-01-26	9.8900	9.9850	9.6350	9.9700	+2.678%	4,999,147	+17.954%
2023-01-25	9.7700	9.7700	9.5300	9.7100	-0.918%	3,048,082	+21.112%
2023-01-24	10.0100	10.0700	9.7600	9.8000	-2.098%	3,361,147	+20.000%
2023-01-23	9.8900	10.0500	9.8700	10.0100	+1.935%	3,557,414	+17.483%
2023-01-20	9.7800	9.8600	9.6600	9.8200	+0.821%	2,744,061	+19.756%
2023-01-19	9.5300	9.7900	9.4600	9.7400	+1.776%	2,657,016	+20.739%
2023-01-18	9.7500	9.9800	9.5600	9.5700	-1.034%	4,709,925	+22.884%
2023-01-17	9.7200	9.7600	9.5300	9.6700	+0.624%	3,541,186	+21.613%
2023-01-16	9.5400	9.7500	9.5400	9.6100	+0.313%	1,435,415	+22.373%
2023-01-13	9.5200	9.6200	9.3800	9.5800	+0.630%	3,766,521	+22.756%
2023-01-12	9.3200	9.5400	9.2400	9.5200	+3.142%	3,635,705	+23.529%
2023-01-11	9.3000	9.3500	9.1200	9.2300	+0.326%	4,463,764	+27.411%
2023-01-10	9.2600	9.2900	9.0400	9.2000	-0.325%	3,369,858	+27.826%
2023-01-09	9.2100	9.4700	9.1700	9.2300	+2.670%	4,661,755	+27.411%
2023-01-06	9.0500	9.1400	8.9200	8.9900	+0.898%	3,126,866	+30.812%
2023-01-05	8.7500	8.9700	8.6800	8.9100	+1.712%	3,031,263	+31.987%
2023-01-04	8.7700	8.9400	8.6400	8.7600	-1.573%	3,488,735	+34.247%
2023-01-03	9.5900	9.6000	8.8550	8.9000	-7.867%	4,993,441	+32.135%
2022-12-30	9.4500	9.6900	9.3900	9.6600	+1.684%	2,716,934	+21.739%
2022-12-29	9.2800	9.5600	9.2400	9.5000	+1.496%	2,735,860	+23.789%
2022-12-28	9.6400	9.6700	9.2700	9.3600	-2.398%	4,330,379	+25.641%
2022-12-23	9.2700	9.6000	9.2700	9.5900	+4.580%	3,459,865	+22.628%
2022-12-22	9.4200	9.4400	9.0000	9.1700	-2.654%	2,824,439	+28.244%
2022-12-21	9.4500	9.4700	9.2400	9.4200	+3.630%	3,343,638	+24.841%
2022-12-20	8.9100	9.1900	8.8900	9.0900	+1.678%	3,693,623	+29.373%
2022-12-19	9.1700	9.2500	8.8300	8.9400	-1.433%	4,322,866	+31.544%
2022-12-16	9.0500	9.1400	8.9000	9.0700	-2.157%	3,876,504	+29.658%
2022-12-15	9.3700	9.4000	9.0850	9.2700	-2.318%	4,426,641	+26.861%
2022-12-14	9.3000	9.6000	9.0300	9.4900	+2.595%	11,669,231	+23.920%
2022-12-13	9.5500	9.5500	9.2400	9.2500	+1.537%	4,730,081	+27.135%
2022-12-12	8.9500	9.2100	8.9500	9.1100	+2.245%	5,258,569	+29.089%
2022-12-09	9.1500	9.2500	8.9000	8.9100	-1.220%	5,146,027	+31.987%
2022-12-08	9.4200	9.5600	8.9600	9.0200	-2.169%	3,450,876	+30.377%
2022-12-07	9.4300	9.5200	9.1550	9.2200	-1.810%	3,316,318	+27.549%
2022-12-06	9.7500	9.9450	9.2900	9.3900	-4.573%	4,642,937	+25.240%
2022-12-05	10.4100	10.5000	9.7700	9.8400	-4.000%	4,993,016	+19.512%
2022-12-02	10.1600	10.3700	10.1300	10.2500	+0.098%	3,044,037	+14.732%
2022-12-01	10.6000	10.6500	10.2000	10.2400	-2.010%	2,995,544	+14.844%
2022-11-30	10.7000	10.7600	10.3500	10.4500	-0.381%	3,480,607	+12.536%
2022-11-29	10.4700	10.5700	10.3900	10.4900	+2.242%	3,926,668	+12.107%
2022-11-28	10.1800	10.3600	10.0400	10.2600	-1.724%	2,647,361	+14.620%
2022-11-25	10.5600	10.6300	10.4200	10.4400	-0.760%	2,637,141	+12.644%
2022-11-24	10.4900	10.5600	10.4800	10.5200	-0.190%	664,387	+11.787%
2022-11-23	10.5100	10.6400	10.4600	10.5400	-2.226%	2,942,414	+11.575%
2022-11-22	10.7200	10.8600	10.6200	10.7800	+2.667%	3,361,140	+9.091%
2022-11-21	10.4700	10.5100	9.9600	10.5000	-2.144%	5,416,755	+12.000%
2022-11-18	10.4000	10.7850	10.3100	10.7300	-1.015%	3,462,194	+9.599%
2022-11-17	10.8800	10.8800	10.4200	10.8400	-1.633%	4,864,472	+8.487%
2022-11-16	11.2100	11.2600	11.0100	11.0200	-3.333%	3,610,571	+6.715%
2022-11-15	11.1000	11.4300	10.9350	11.4000	+3.354%	5,186,034	+3.158%
2022-11-14	11.2000	11.3500	11.0100	11.0300	-2.303%	4,354,378	+6.618%
2022-11-11	11.0000	11.3450	11.0000	11.2900	+8.558%	5,887,725	+4.163%
2022-11-09	11.1000	11.1300	10.3600	10.4000	-7.226%	3,528,232	+13.077%

.dark-mode .k3sLRn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k3sLRn{ color: #333333; background-color: white; border: 2px solid #333333; }CPGCRESCENT POINT ENERGY CORPstock TSE

CPG
CRESCENT POINT ENERGY CORP
stock TSE