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
Streaming Delayed 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 28, 2023 9.810 10.09 9.750 10.02 4,251,651 +0.25(+2.56%)
Apr 27, 2023 9.750 9.940 9.680 9.770 2,945,197 +0.02(+0.21%)
Apr 26, 2023 9.900 10.00 9.670 9.750 3,826,641 -0.17(-1.71%)
Apr 25, 2023 10.14 10.15 9.900 9.920 3,072,973 -0.32(-3.13%)
Apr 24, 2023 9.950 10.25 9.940 10.24 5,414,625 +0.27(+2.71%)
Apr 21, 2023 10.08 10.09 9.900 9.970 2,553,765 +0.00(+0.00%)
Apr 20, 2023 10.10 10.19 9.930 9.970 3,791,790 -0.30(-2.92%)
Apr 19, 2023 10.40 10.41 10.17 10.27 3,783,382 -0.20(-1.91%)
Apr 18, 2023 10.36 10.54 10.32 10.47 3,865,478 +0.11(+1.06%)
Apr 17, 2023 10.37 10.47 10.31 10.36 3,852,818 -0.03(-0.29%)
Apr 14, 2023 10.35 10.46 10.32 10.39 4,519,272 +0.03(+0.29%)
Apr 13, 2023 10.31 10.48 10.31 10.36 6,015,436 +0.03(+0.29%)
Apr 12, 2023 10.35 10.42 10.26 10.33 3,573,502 +0.08(+0.78%)
Apr 11, 2023 10.25 10.34 10.20 10.25 2,886,983 +0.07(+0.69%)
Apr 10, 2023 10.08 10.33 10.05 10.18 10,287,476 +0.19(+1.90%)
Apr 06, 2023 9.990 0 -0.14(-1.38%)
Apr 05, 2023 10.03 10.19 9.910 10.13 4,584,018 +0.03(+0.30%)
Apr 04, 2023 10.30 10.30 9.950 10.10 5,326,624 -0.07(-0.69%)
Apr 03, 2023 10.00 10.25 9.900 10.17 12,190,365 +0.63(+6.60%)
Mar 31, 2023 9.430 9.590 9.430 9.540 6,667,327 +0.14(+1.49%)
Mar 30, 2023 9.450 9.540 9.390 9.400 4,232,624 +0.03(+0.32%)
Mar 29, 2023 9.220 9.440 9.210 9.370 7,071,538 +0.36(+4.00%)
Mar 28, 2023 8.980 9.180 8.920 9.010 7,444,234 -0.05(-0.55%)
Mar 27, 2023 9.010 9.100 8.710 9.060 5,937,621 +0.21(+2.37%)
Mar 24, 2023 8.750 9.010 8.650 8.850 7,033,335 -0.17(-1.88%)
Mar 23, 2023 9.180 9.380 8.940 9.020 9,090,233 -0.06(-0.66%)
Mar 22, 2023 8.950 9.380 8.900 9.080 11,728,499 +0.28(+3.18%)
Mar 21, 2023 8.410 8.870 8.400 8.800 7,665,686 +0.61(+7.45%)
Mar 20, 2023 7.950 8.220 7.860 8.190 6,097,458 +0.21(+2.63%)
Mar 17, 2023 8.120 8.170 7.860 7.980 11,063,168 -0.20(-2.44%)
Mar 16, 2023 7.850 8.230 7.770 8.180 6,453,570 +0.16(+2.00%)
Mar 15, 2023 8.280 8.290 7.730 8.020 10,106,803 -0.66(-7.60%)
Mar 14, 2023 8.850 9.040 8.620 8.680 6,619,594 -0.23(-2.58%)
Mar 13, 2023 9.030 9.300 8.810 8.910 9,182,580 -0.43(-4.60%)
Mar 10, 2023 9.490 9.710 9.290 9.340 10,502,017 -0.22(-2.30%)
Mar 09, 2023 9.700 9.950 9.550 9.560 4,293,014 -0.11(-1.14%)
Mar 08, 2023 9.620 9.920 9.590 9.670 6,780,548 +0.01(+0.10%)
Mar 07, 2023 9.870 10.00 9.620 9.660 5,299,785 -0.21(-2.13%)
Mar 06, 2023 9.890 9.920 9.740 9.870 7,866,893 -0.09(-0.90%)
Mar 03, 2023 9.750 10.07 9.660 9.960 8,171,050 +0.08(+0.81%)
Mar 02, 2023 9.700 9.900 9.520 9.880 4,842,935 +0.25(+2.60%)
Mar 01, 2023 9.370 9.660 9.310 9.630 6,641,299 +0.30(+3.22%)
Feb 28, 2023 9.650 9.660 9.320 9.330 9,659,791 -0.17(-1.79%)
Feb 27, 2023 9.500 9.600 9.400 9.500 4,742,045 +0.03(+0.32%)
Feb 24, 2023 9.260 9.500 9.180 9.470 4,375,684 +0.10(+1.07%)
Feb 23, 2023 9.220 9.430 9.160 9.370 6,323,561 +0.34(+3.77%)
Feb 22, 2023 9.030 9.200 8.930 9.030 9,658,399 -0.05(-0.55%)
Feb 21, 2023 9.260 9.340 9.040 9.080 4,925,179 -0.18(-1.94%)
Feb 17, 2023 9.260 0 -0.39(-4.04%)
Feb 16, 2023 9.760 9.860 9.650 9.650 2,618,706 -0.12(-1.23%)
Feb 15, 2023 9.960 9.970 9.620 9.770 5,787,148 -0.30(-2.98%)
Feb 14, 2023 9.770 10.09 9.740 10.07 5,781,390 +0.16(+1.61%)
Feb 13, 2023 9.800 9.990 9.730 9.910 2,961,739 +0.03(+0.30%)
Feb 10, 2023 9.720 9.930 9.680 9.880 4,637,394 +0.31(+3.24%)
Feb 09, 2023 9.740 9.810 9.550 9.570 3,194,693 -0.17(-1.75%)
Feb 08, 2023 9.720 9.860 9.650 9.740 4,671,638 +0.04(+0.41%)
Feb 07, 2023 9.330 9.710 9.250 9.700 5,104,206 +0.44(+4.75%)
Feb 06, 2023 9.320 9.350 9.130 9.260 3,202,273 -0.05(-0.54%)
Feb 03, 2023 9.340 9.600 9.270 9.310 4,308,442 +0.03(+0.32%)
Feb 02, 2023 9.590 9.690 9.170 9.280 4,944,472 -0.33(-3.43%)
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.