Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crescent Pt Energy (TSX: CPG )

11.72 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 10.70 10.76 10.35 10.45 3,480,607 -0.04(-0.38%)
Nov 29, 2022 10.47 10.57 10.39 10.49 3,926,668 +0.23(+2.24%)
Nov 28, 2022 10.18 10.36 10.04 10.26 2,647,436 -0.18(-1.72%)
Nov 25, 2022 10.56 10.63 10.42 10.44 2,637,141 -0.08(-0.76%)
Nov 24, 2022 10.49 10.56 10.48 10.52 664,387 -0.02(-0.19%)
Nov 23, 2022 10.51 10.64 10.46 10.54 2,942,427 -0.24(-2.23%)
Nov 22, 2022 10.72 10.86 10.62 10.78 3,361,140 +0.28(+2.67%)
Nov 21, 2022 10.47 10.51 9.960 10.50 5,416,824 -0.23(-2.14%)
Nov 18, 2022 10.40 10.79 10.31 10.73 3,462,194 -0.11(-1.01%)
Nov 17, 2022 10.88 10.88 10.42 10.84 4,864,472 -0.18(-1.63%)
Nov 16, 2022 11.21 11.26 11.01 11.02 3,610,571 -0.38(-3.33%)
Nov 15, 2022 11.10 11.43 10.94 11.40 5,186,034 +0.37(+3.35%)
Nov 14, 2022 11.20 11.35 11.01 11.03 4,354,378 -0.26(-2.30%)
Nov 11, 2022 11.00 11.35 11.00 11.29 5,888,025 +0.53(+4.93%)
Nov 10, 2022 10.62 10.81 10.44 10.76 3,453,804 +0.36(+3.46%)
Nov 09, 2022 11.10 11.12 10.36 10.40 3,528,243 -0.81(-7.23%)
Nov 08, 2022 11.22 11.35 11.12 11.21 3,700,977 -0.04(-0.36%)
Nov 07, 2022 11.20 11.42 11.05 11.25 4,208,315 +0.13(+1.17%)
Nov 04, 2022 11.26 11.54 10.84 11.12 5,605,701 +0.20(+1.83%)
Nov 03, 2022 10.55 10.98 10.54 10.92 2,879,332 +0.20(+1.87%)
Nov 02, 2022 10.85 10.72 3,908,126 -0.16(-1.47%)
Nov 01, 2022 10.94 10.99 10.85 10.88 2,310,979 +0.23(+2.16%)
Oct 31, 2022 10.29 10.83 10.29 10.65 4,645,572 +0.29(+2.80%)
Oct 28, 2022 10.83 10.85 10.25 10.36 6,124,489 -0.39(-3.63%)
Oct 27, 2022 10.85 11.14 10.71 10.75 5,243,067 +0.09(+0.84%)
Oct 26, 2022 10.64 10.81 10.25 10.66 6,802,770 +0.18(+1.72%)
Oct 25, 2022 10.32 10.59 10.26 10.48 3,189,933 +0.08(+0.77%)
Oct 24, 2022 10.22 10.40 10.13 10.40 5,785,160 +0.16(+1.56%)
Oct 21, 2022 10.06 10.25 9.910 10.24 3,480,441 +0.23(+2.30%)
Oct 20, 2022 10.12 10.25 9.960 10.01 4,746,198 +0.06(+0.60%)
Oct 19, 2022 9.570 10.04 9.480 9.950 4,138,513 +0.43(+4.52%)
Oct 18, 2022 9.630 9.680 9.270 9.520 3,336,938 -0.03(-0.31%)
Oct 17, 2022 9.560 9.700 9.430 9.550 3,242,970 +0.15(+1.60%)
Oct 14, 2022 9.730 9.830 9.380 9.400 3,958,085 -0.49(-4.95%)
Oct 13, 2022 9.310 9.960 9.300 9.890 3,647,679 +0.37(+3.89%)
Oct 12, 2022 9.510 9.620 9.190 9.520 4,917,845 -0.07(-0.73%)
Oct 11, 2022 9.510 9.870 9.400 9.590 6,770,021 -0.67(-6.53%)
Oct 07, 2022 10.26 0 +0.03(+0.29%)
Oct 06, 2022 9.830 10.28 9.800 10.23 4,188,740 +0.32(+3.23%)
Oct 05, 2022 9.530 9.980 9.400 9.910 6,309,362 +0.37(+3.88%)
Oct 04, 2022 9.430 9.600 9.250 9.540 4,942,114 +0.43(+4.72%)
Oct 03, 2022 8.990 9.170 8.910 9.110 3,795,804 +0.61(+7.18%)
Sep 30, 2022 8.340 8.650 8.230 8.500 3,012,063 +0.04(+0.47%)
Sep 29, 2022 8.410 8.470 8.090 8.460 3,988,557 +0.01(+0.12%)
Sep 28, 2022 8.040 8.470 7.920 8.450 3,913,858 +0.48(+6.02%)
Sep 27, 2022 7.810 8.060 7.700 7.970 4,585,193 +0.35(+4.59%)
Sep 26, 2022 7.940 8.140 7.570 7.620 5,662,541 -0.36(-4.51%)
Sep 23, 2022 8.370 8.400 7.910 7.980 6,269,047 -0.85(-9.63%)
Sep 22, 2022 9.320 9.450 8.820 8.830 4,268,884 -0.29(-3.18%)
Sep 21, 2022 9.430 9.500 9.110 9.120 5,850,510 -0.12(-1.30%)
Sep 20, 2022 9.250 9.270 8.970 9.240 4,495,799 -0.03(-0.32%)
Sep 19, 2022 8.900 9.310 8.870 9.270 6,507,139 +0.07(+0.76%)
Sep 16, 2022 9.210 9.220 8.960 9.200 8,428,576 -0.02(-0.22%)
Sep 15, 2022 9.350 9.460 9.180 9.220 4,699,649 -0.38(-3.96%)
Sep 14, 2022 9.520 9.720 9.450 9.600 5,843,937 +0.20(+2.13%)
Sep 13, 2022 9.380 9.650 9.330 9.400 4,575,987 -0.12(-1.26%)
Sep 12, 2022 9.400 9.570 9.340 9.520 6,116,403 +0.27(+2.92%)
Sep 09, 2022 9.330 9.410 9.170 9.250 4,856,567 +0.17(+1.87%)
Sep 08, 2022 9.140 9.180 8.930 9.080 3,871,397 +0.04(+0.44%)
Sep 07, 2022 9.230 9.230 8.970 9.040 4,930,215 -0.48(-5.04%)
Sep 06, 2022 9.980 9.980 9.480 9.520 4,796,718 -0.27(-2.76%)
Sep 02, 2022 9.790 0 +0.24(+2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.