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 (%)
Apr 30, 2010 42.48 43.31 42.48 43.11 850,261 +0.66(+1.55%)
Apr 29, 2010 41.77 42.57 41.77 42.45 582,097 +0.69(+1.65%)
Apr 28, 2010 42.10 42.39 41.71 41.76 678,560 -0.60(-1.42%)
Apr 27, 2010 42.84 43.00 42.34 42.36 1,129,476 -0.69(-1.60%)
Apr 26, 2010 42.19 43.58 42.07 43.05 1,337,255 +1.08(+2.57%)
Apr 23, 2010 41.31 42.06 41.31 41.97 925,958 +0.66(+1.60%)
Apr 22, 2010 40.30 41.31 40.17 41.31 1,033,662 +0.93(+2.30%)
Apr 21, 2010 40.14 40.72 40.10 40.38 793,943 +0.16(+0.40%)
Apr 20, 2010 40.10 40.34 40.01 40.22 301,927 +0.22(+0.55%)
Apr 19, 2010 39.56 40.00 39.56 40.00 719,071 +0.02(+0.05%)
Apr 16, 2010 40.10 40.22 39.61 39.98 568,086 -0.26(-0.65%)
Apr 15, 2010 40.25 40.43 40.10 40.24 457,317 +0.06(+0.15%)
Apr 14, 2010 40.70 40.70 40.02 40.18 729,748 -0.38(-0.94%)
Apr 13, 2010 40.46 40.81 39.86 40.56 863,029 -0.06(-0.15%)
Apr 12, 2010 40.50 40.80 40.46 40.62 817,538 +0.16(+0.40%)
Apr 09, 2010 39.92 40.71 39.92 40.46 1,224,551 +0.58(+1.45%)
Apr 08, 2010 39.70 40.00 39.33 39.88 964,291 +0.08(+0.20%)
Apr 07, 2010 39.95 39.97 39.62 39.80 723,673 -0.15(-0.38%)
Apr 06, 2010 39.45 39.97 39.43 39.95 1,392,880 +0.54(+1.37%)
Apr 05, 2010 39.40 39.64 39.30 39.41 525,121 +0.17(+0.43%)
Apr 01, 2010 39.24 39.24 39.24 0 +0.27(+0.69%)
Mar 31, 2010 38.92 39.14 38.86 38.97 626,824 -0.03(-0.08%)
Mar 30, 2010 38.97 39.24 38.93 39.00 571,122 -0.15(-0.38%)
Mar 29, 2010 38.70 39.15 38.70 39.15 547,186 +0.27(+0.69%)
Mar 26, 2010 39.00 39.10 38.88 38.88 546,891 +0.01(+0.03%)
Mar 25, 2010 38.82 39.08 38.81 38.87 454,976 +0.06(+0.15%)
Mar 24, 2010 38.80 38.90 38.71 38.81 368,700 -0.08(-0.21%)
Mar 23, 2010 38.60 38.96 38.60 38.89 664,447 +0.16(+0.41%)
Mar 22, 2010 38.92 38.92 38.55 38.73 568,729 -0.22(-0.56%)
Mar 19, 2010 38.96 38.99 38.65 38.95 1,008,384 +0.06(+0.15%)
Mar 18, 2010 39.10 39.26 38.85 38.89 690,116 -0.26(-0.66%)
Mar 17, 2010 39.15 39.23 39.03 39.15 653,844 +0.08(+0.20%)
Mar 16, 2010 38.89 39.14 38.75 39.07 841,076 +0.37(+0.96%)
Mar 15, 2010 38.82 38.75 38.67 38.70 410,237 -0.30(-0.77%)
Mar 12, 2010 38.91 39.00 38.65 39.00 817,358 +0.29(+0.75%)
Mar 11, 2010 39.07 39.07 38.68 38.71 719,799 -0.35(-0.90%)
Mar 10, 2010 38.85 39.06 38.70 39.06 629,052 +0.41(+1.06%)
Mar 09, 2010 38.75 38.89 38.62 38.65 701,034 -0.10(-0.26%)
Mar 08, 2010 38.80 38.94 38.61 38.75 654,618 +0.20(+0.52%)
Mar 05, 2010 38.95 39.07 38.55 38.55 745,900 -0.05(-0.13%)
Mar 04, 2010 38.90 39.00 38.44 38.60 629,564 -0.25(-0.64%)
Mar 03, 2010 39.40 39.40 38.76 38.85 770,922 -0.55(-1.40%)
Mar 02, 2010 39.30 39.50 39.26 39.40 633,534 +0.11(+0.28%)
Mar 01, 2010 39.17 39.46 39.15 39.29 662,271 +0.29(+0.74%)
Feb 26, 2010 39.10 39.10 38.71 39.00 617,521 -0.10(-0.26%)
Feb 25, 2010 38.66 39.13 38.28 39.10 477,048 +0.38(+0.98%)
Feb 24, 2010 38.91 39.19 38.72 38.72 601,878 -0.18(-0.46%)
Feb 23, 2010 39.30 39.34 38.90 38.90 448,136 -0.46(-1.17%)
Feb 22, 2010 39.35 39.36 39.17 39.36 309,530 +0.16(+0.41%)
Feb 19, 2010 39.30 39.44 39.11 39.20 445,899 -0.09(-0.23%)
Feb 18, 2010 39.09 39.34 39.07 39.29 373,374 +0.20(+0.51%)
Feb 17, 2010 39.00 39.09 38.65 39.09 883,036 +0.19(+0.49%)
Feb 16, 2010 38.53 39.00 38.53 38.90 500,878 +0.40(+1.04%)
Feb 12, 2010 38.50 38.50 38.50 0 +0.31(+0.81%)
Feb 11, 2010 38.04 38.19 37.91 38.19 1,168,774 +0.15(+0.39%)
Feb 10, 2010 38.20 38.23 37.80 38.04 632,460 -0.16(-0.42%)
Feb 09, 2010 38.15 38.35 38.04 38.20 829,360 +0.29(+0.76%)
Feb 08, 2010 38.19 38.50 37.79 37.91 615,232 -0.22(-0.58%)
Feb 05, 2010 37.60 38.25 37.06 38.13 1,128,973 +0.48(+1.27%)
Feb 04, 2010 38.75 38.75 37.63 37.65 1,059,800 -1.20(-3.09%)
Feb 03, 2010 38.40 38.86 38.40 38.85 525,580 +0.45(+1.17%)
Feb 02, 2010 38.37 38.68 38.18 38.40 1,131,242 +0.05(+0.13%)
Feb 01, 2010 38.00 38.35 38.00 38.35 709,840 +0.50(+1.32%)
Jan 29, 2010 38.09 38.43 37.68 37.85 1,044,448 -0.23(-0.60%)
Jan 28, 2010 38.85 38.90 37.90 38.08 766,259 -0.62(-1.60%)
Jan 27, 2010 39.14 39.19 38.22 38.70 863,113 -0.47(-1.20%)
Jan 26, 2010 39.10 39.23 38.89 39.17 899,352 +0.12(+0.31%)
Jan 25, 2010 38.88 39.47 38.74 39.05 887,357 +0.20(+0.51%)
Jan 22, 2010 39.19 39.21 38.80 38.85 1,026,610 -0.45(-1.15%)
Jan 21, 2010 39.45 39.59 39.17 39.30 959,620 -0.15(-0.38%)
Jan 20, 2010 39.48 39.57 39.05 39.45 1,017,629 -0.09(-0.23%)
Jan 19, 2010 39.08 39.55 38.96 39.54 1,116,573 +0.46(+1.18%)
Jan 18, 2010 38.89 39.18 38.85 39.08 318,951 +0.18(+0.46%)
Jan 15, 2010 38.70 38.93 38.38 38.90 1,025,868 +0.24(+0.62%)
Jan 14, 2010 39.05 39.34 38.54 38.66 723,591 -0.41(-1.05%)
Jan 13, 2010 39.39 39.45 38.98 39.07 857,633 -0.36(-0.91%)
Jan 12, 2010 39.37 39.49 39.01 39.43 1,137,562 +0.05(+0.13%)
Jan 11, 2010 39.25 39.50 39.21 39.38 997,003 +0.38(+0.97%)
Jan 08, 2010 39.00 39.08 38.88 39.00 1,184,046 +0.00(+0.00%)
Jan 07, 2010 39.58 39.58 38.85 39.00 1,237,080 -0.59(-1.49%)
Jan 06, 2010 39.25 39.70 39.07 39.59 1,306,965 +0.32(+0.81%)
Jan 05, 2010 39.45 39.48 39.08 39.27 758,044 -0.23(-0.58%)
Jan 04, 2010 39.60 39.65 39.40 39.50 828,495 +0.01(+0.03%)
Dec 31, 2009 39.49 39.49 39.49 0 +0.27(+0.69%)
Dec 30, 2009 39.50 39.50 39.05 39.22 560,214 -0.26(-0.66%)
Dec 29, 2009 39.50 39.50 39.43 39.48 364,833 -0.02(-0.05%)
Dec 24, 2009 39.50 39.50 39.40 39.50 204,937 +0.00(+0.00%)
Dec 23, 2009 39.50 39.56 39.41 39.50 349,844 +0.10(+0.25%)
Dec 22, 2009 39.50 39.50 39.36 39.40 713,235 -0.10(-0.25%)
Dec 21, 2009 39.50 39.55 39.24 39.50 581,694 +0.00(+0.00%)
Dec 18, 2009 39.00 39.50 38.83 39.50 1,720,574 +0.65(+1.67%)
Dec 17, 2009 39.24 39.24 38.55 38.85 1,190,720 -0.31(-0.79%)
Dec 16, 2009 39.50 39.60 39.11 39.16 1,431,324 -0.22(-0.56%)
Dec 15, 2009 38.95 39.47 38.92 39.38 522,731 +0.49(+1.26%)
Dec 14, 2009 38.64 39.14 38.50 38.89 551,495 +0.26(+0.67%)
Dec 11, 2009 38.60 38.80 38.43 38.63 965,444 +0.02(+0.05%)
Dec 10, 2009 38.38 38.70 38.20 38.61 643,999 +0.33(+0.86%)
Dec 09, 2009 38.66 38.69 38.26 38.28 524,169 -0.26(-0.67%)
Dec 08, 2009 38.60 38.70 38.36 38.54 813,386 -0.16(-0.41%)
Dec 07, 2009 38.86 38.90 38.58 38.70 642,049 -0.27(-0.69%)
Dec 04, 2009 39.17 39.23 38.62 38.97 940,141 -0.17(-0.43%)
Dec 03, 2009 39.30 39.32 39.05 39.14 549,180 -0.06(-0.15%)
Dec 02, 2009 39.58 39.58 39.06 39.20 1,145,068 -0.07(-0.18%)
Dec 01, 2009 39.80 39.80 39.10 39.27 978,192 -0.26(-0.66%)
Nov 30, 2009 39.45 39.60 39.32 39.53 943,459 +0.13(+0.33%)
Nov 27, 2009 38.20 39.40 38.03 39.40 782,930 +0.43(+1.10%)
Nov 26, 2009 39.15 39.33 38.87 38.97 242,714 -0.50(-1.27%)
Nov 25, 2009 39.31 39.69 38.97 39.47 793,007 +0.37(+0.95%)
Nov 24, 2009 39.70 39.70 39.10 39.10 778,961 -0.60(-1.51%)
Nov 23, 2009 39.85 39.97 39.41 39.70 792,371 +0.35(+0.89%)
Nov 20, 2009 39.10 39.67 39.01 39.35 487,332 +0.05(+0.13%)
Nov 19, 2009 39.20 39.30 38.75 39.30 739,237 +0.00(+0.00%)
Nov 18, 2009 39.00 39.30 38.74 39.30 860,879 +0.49(+1.26%)
Nov 17, 2009 38.87 39.09 38.73 38.81 611,651 -0.01(-0.03%)
Nov 16, 2009 38.90 39.40 38.61 38.82 1,431,754 -0.09(-0.23%)
Nov 13, 2009 38.40 39.00 38.41 38.91 682,486 +0.53(+1.38%)
Nov 12, 2009 38.50 38.70 38.16 38.38 1,145,192 -0.32(-0.83%)
Nov 11, 2009 38.18 38.98 38.08 38.70 1,539,833 +0.93(+2.46%)
Nov 10, 2009 37.98 37.98 37.40 37.77 3,849,587 -0.03(-0.08%)
Nov 09, 2009 37.80 38.20 37.67 37.80 1,053,034 +0.50(+1.34%)
Nov 06, 2009 36.95 37.44 36.66 37.30 1,427,721 +0.35(+0.95%)
Nov 05, 2009 37.10 37.10 36.61 36.95 884,986 +0.11(+0.30%)
Nov 04, 2009 37.20 37.24 36.55 36.84 1,318,989 +0.09(+0.24%)
Nov 03, 2009 36.75 36.98 36.52 36.75 1,046,020 -0.17(-0.46%)
Nov 02, 2009 36.80 37.45 36.59 36.92 1,709,855 +0.12(+0.33%)
Oct 30, 2009 37.32 37.41 36.36 36.80 981,000 -0.49(-1.31%)
Oct 29, 2009 37.40 37.69 37.22 37.29 1,250,881 +0.19(+0.51%)
Oct 28, 2009 37.32 37.50 37.04 37.10 1,343,654 -0.61(-1.62%)
Oct 27, 2009 37.75 38.19 37.61 37.71 1,277,850 -0.07(-0.19%)
Oct 26, 2009 38.29 38.45 37.55 37.78 816,770 -0.37(-0.97%)
Oct 23, 2009 38.60 38.29 37.87 38.15 668,745 -0.34(-0.88%)
Oct 22, 2009 38.05 38.49 37.92 38.49 1,104,115 +0.44(+1.16%)
Oct 21, 2009 37.78 38.49 37.65 38.05 832,257 +0.21(+0.55%)
Oct 20, 2009 37.83 37.93 37.67 37.84 832,141 +0.23(+0.61%)
Oct 19, 2009 37.60 37.88 37.50 37.61 1,049,479 +0.07(+0.19%)
Oct 16, 2009 37.51 37.59 37.36 37.54 764,128 -0.04(-0.11%)
Oct 15, 2009 37.40 37.62 37.25 37.58 2,580,666 -0.96(-2.49%)
Oct 14, 2009 38.00 38.80 38.00 38.54 1,041,078 +0.74(+1.96%)
Oct 13, 2009 37.14 37.94 37.10 37.80 940,698 +0.80(+2.16%)
Oct 09, 2009 36.85 37.04 36.57 37.00 792,248 +0.14(+0.38%)
Oct 08, 2009 36.60 36.98 36.33 36.86 842,236 +0.38(+1.04%)
Oct 07, 2009 36.81 36.95 36.25 36.48 816,670 -0.22(-0.60%)
Oct 06, 2009 36.90 37.24 36.36 36.70 1,121,818 +0.15(+0.41%)
Oct 05, 2009 35.35 36.58 35.17 36.55 726,742 +1.04(+2.93%)
Oct 02, 2009 35.38 35.86 34.85 35.51 982,447 -0.22(-0.62%)
Oct 01, 2009 36.45 36.45 35.42 35.73 930,703 -0.47(-1.30%)
Sep 30, 2009 36.95 37.00 36.10 36.20 1,475,694 -0.40(-1.09%)
Sep 29, 2009 36.85 36.92 36.54 36.60 544,349 -0.25(-0.68%)
Sep 28, 2009 37.15 37.62 36.77 36.85 666,831 -0.30(-0.81%)
Sep 25, 2009 36.45 37.25 36.30 37.15 909,240 +0.85(+2.34%)
Sep 24, 2009 36.95 36.95 35.90 36.30 886,329 -0.65(-1.76%)
Sep 23, 2009 37.32 37.43 36.66 36.95 745,826 -0.27(-0.73%)
Sep 22, 2009 37.70 37.70 37.14 37.22 667,485 +0.02(+0.05%)
Sep 21, 2009 37.69 37.69 37.15 37.20 905,311 -1.03(-2.69%)
Sep 18, 2009 37.78 38.23 37.23 38.23 1,384,322 +0.53(+1.41%)
Sep 17, 2009 37.65 37.78 37.14 37.70 672,956 -0.01(-0.03%)
Sep 16, 2009 37.61 37.93 37.55 37.71 1,476,311 +0.23(+0.61%)
Sep 15, 2009 37.34 37.75 36.96 37.48 1,921,213 -0.29(-0.77%)
Sep 14, 2009 36.97 37.98 36.76 37.77 814,365 +0.64(+1.72%)
Sep 11, 2009 36.94 37.25 36.75 37.13 877,834 +0.25(+0.68%)
Sep 10, 2009 36.38 36.96 36.10 36.88 764,292 +0.60(+1.65%)
Sep 09, 2009 36.90 37.25 36.25 36.28 855,011 -0.67(-1.81%)
Sep 08, 2009 36.45 37.02 36.05 36.95 960,444 +0.88(+2.44%)
Sep 04, 2009 36.05 36.10 35.77 36.07 487,106 +0.08(+0.22%)
Sep 03, 2009 35.90 36.25 35.67 35.99 671,621 +0.32(+0.90%)
Sep 02, 2009 36.39 36.39 35.52 35.67 728,692 -0.73(-2.01%)
Sep 01, 2009 36.39 36.74 36.05 36.40 615,907 -0.30(-0.82%)
Aug 31, 2009 37.00 37.30 36.11 36.70 1,506,493 -0.89(-2.37%)
Aug 28, 2009 37.30 37.74 37.14 37.59 755,938 +0.56(+1.51%)
Aug 27, 2009 36.85 37.08 36.31 37.03 1,043,109 +0.09(+0.24%)
Aug 26, 2009 35.90 37.08 35.63 36.94 1,718,029 +1.04(+2.90%)
Aug 25, 2009 36.00 36.20 35.69 35.90 1,371,405 -0.10(-0.28%)
Aug 24, 2009 35.00 36.00 34.62 36.00 2,063,782 +0.10(+0.28%)
Aug 21, 2009 35.44 35.99 35.26 35.90 670,505 +0.88(+2.51%)
Aug 20, 2009 34.95 35.17 34.73 35.02 566,652 +0.22(+0.63%)
Aug 19, 2009 34.10 35.00 34.10 34.80 809,277 +0.40(+1.16%)
Aug 18, 2009 33.99 34.40 33.75 34.40 693,270 +0.67(+1.99%)
Aug 17, 2009 33.75 33.88 33.45 33.73 480,831 -0.75(-2.18%)
Aug 14, 2009 34.15 34.48 33.75 34.48 347,428 +0.47(+1.38%)
Aug 13, 2009 34.25 34.41 33.90 34.01 912,795 -0.02(-0.06%)
Aug 12, 2009 33.85 34.09 33.57 34.03 1,138,609 +0.35(+1.04%)
Aug 11, 2009 34.59 34.73 33.68 33.68 738,068 -0.88(-2.55%)
Aug 10, 2009 35.27 35.27 34.51 34.56 548,334 -0.71(-2.01%)
Aug 07, 2009 35.17 35.27 34.79 35.27 748,273 +0.36(+1.03%)
Aug 06, 2009 34.89 35.19 34.52 34.91 722,371 +0.17(+0.49%)
Aug 05, 2009 35.75 35.75 34.63 34.74 1,330,349 -1.23(-3.42%)
Aug 04, 2009 35.25 35.97 34.61 35.97 949,023 +0.97(+2.77%)
Jul 31, 2009 34.25 35.00 33.85 35.00 567,376 +0.75(+2.19%)
Jul 30, 2009 34.69 34.98 34.15 34.25 595,471 +0.23(+0.68%)
Jul 29, 2009 34.06 34.24 33.11 34.02 660,072 -0.68(-1.96%)
Jul 28, 2009 35.05 35.05 33.95 34.70 960,184 -0.40(-1.14%)
Jul 27, 2009 35.95 35.98 34.90 35.10 990,143 -0.75(-2.09%)
Jul 24, 2009 35.50 35.94 35.49 35.85 795,753 +0.36(+1.01%)
Jul 23, 2009 34.15 35.49 34.15 35.49 1,012,503 +1.37(+4.02%)
Jul 22, 2009 34.20 34.33 33.77 34.12 503,649 -0.37(-1.07%)
Jul 21, 2009 35.00 35.19 34.01 34.49 509,376 -0.50(-1.43%)
Jul 20, 2009 35.00 35.00 34.50 34.99 865,243 +0.74(+2.16%)
Jul 17, 2009 33.81 34.35 33.60 34.25 692,871 +0.35(+1.03%)
Jul 16, 2009 33.60 34.00 33.38 33.90 985,586 -0.05(-0.15%)
Jul 15, 2009 33.75 34.00 33.50 33.95 1,186,466 +0.85(+2.57%)
Jul 14, 2009 32.40 33.54 32.00 33.10 1,886,218 +1.30(+4.09%)
Jul 13, 2009 31.75 32.10 31.51 31.80 917,635 +0.15(+0.47%)
Jul 10, 2009 31.94 31.94 31.11 31.65 550,307 -0.35(-1.09%)
Jul 09, 2009 31.50 32.39 31.10 32.00 1,144,477 +0.88(+2.83%)
Jul 08, 2009 31.45 32.00 30.58 31.12 4,442,528 -0.36(-1.14%)
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.