Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crescent Pt Energy (TSX: CPG )

N/A 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 (%)
Aug 31, 2023 11.15 11.18 11.08 11.12 2,209,932 +0.05(+0.45%)
Aug 30, 2023 11.09 11.14 11.04 11.07 1,895,433 +0.06(+0.54%)
Aug 29, 2023 10.88 11.05 10.78 11.01 2,309,457 +0.17(+1.57%)
Aug 28, 2023 10.75 10.95 10.75 10.84 2,332,671 +0.14(+1.31%)
Aug 25, 2023 10.85 10.89 10.63 10.70 2,644,246 -0.08(-0.74%)
Aug 24, 2023 10.95 11.11 10.75 10.78 3,454,025 -0.27(-2.44%)
Aug 23, 2023 11.00 11.13 10.78 11.05 2,775,099 -0.11(-0.99%)
Aug 22, 2023 11.15 11.26 11.13 11.16 1,251,829 -0.02(-0.18%)
Aug 21, 2023 11.30 11.38 11.13 11.18 1,930,197 -0.03(-0.27%)
Aug 18, 2023 11.03 11.24 10.99 11.21 2,401,681 +0.05(+0.45%)
Aug 17, 2023 11.20 11.31 11.10 11.16 3,706,981 +0.11(+1.00%)
Aug 16, 2023 11.08 11.27 11.01 11.05 3,104,340 -0.05(-0.45%)
Aug 15, 2023 11.16 11.24 11.02 11.10 2,625,162 -0.23(-2.03%)
Aug 14, 2023 11.34 11.37 11.22 11.33 1,498,537 -0.12(-1.05%)
Aug 11, 2023 11.24 11.49 11.24 11.45 1,488,158 +0.17(+1.51%)
Aug 10, 2023 11.35 11.42 11.21 11.28 2,296,008 -0.07(-0.62%)
Aug 09, 2023 11.21 11.49 11.20 11.35 4,496,289 +0.27(+2.44%)
Aug 08, 2023 10.78 11.08 10.70 11.08 2,749,265 +0.13(+1.19%)
Aug 04, 2023 10.95 0 +0.05(+0.46%)
Aug 03, 2023 10.72 10.99 10.56 10.90 5,212,542 +0.25(+2.35%)
Aug 02, 2023 10.72 10.82 10.58 10.65 4,047,484 -0.13(-1.21%)
Aug 01, 2023 10.63 10.80 10.55 10.78 2,100,299 +0.09(+0.84%)
Jul 31, 2023 10.73 10.84 10.67 10.69 3,711,688 +0.08(+0.75%)
Jul 28, 2023 10.32 10.68 10.15 10.61 5,445,516 +0.31(+3.01%)
Jul 27, 2023 10.82 10.94 10.28 10.30 6,495,624 -0.45(-4.19%)
Jul 26, 2023 10.35 10.82 10.31 10.75 5,592,610 +0.34(+3.27%)
Jul 25, 2023 10.28 10.52 10.28 10.41 4,461,217 +0.12(+1.17%)
Jul 24, 2023 10.30 10.43 10.27 10.29 3,387,768 +0.05(+0.49%)
Jul 21, 2023 10.03 10.25 10.03 10.24 4,580,705 +0.25(+2.50%)
Jul 20, 2023 9.900 10.00 9.810 9.990 5,113,186 +0.20(+2.04%)
Jul 19, 2023 9.820 9.980 9.750 9.790 3,154,649 -0.01(-0.10%)
Jul 18, 2023 9.400 9.870 9.400 9.800 5,303,368 +0.43(+4.59%)
Jul 17, 2023 9.280 9.420 9.220 9.370 3,169,191 +0.03(+0.32%)
Jul 14, 2023 9.680 9.700 9.320 9.340 3,722,216 -0.35(-3.61%)
Jul 13, 2023 9.600 9.720 9.510 9.690 4,009,172 +0.11(+1.15%)
Jul 12, 2023 9.550 9.670 9.530 9.580 5,613,584 +0.11(+1.16%)
Jul 11, 2023 9.300 9.490 9.250 9.470 7,480,096 +0.26(+2.82%)
Jul 10, 2023 9.100 9.290 9.070 9.210 3,594,835 +0.08(+0.88%)
Jul 07, 2023 8.800 9.200 8.770 9.130 5,161,762 +0.32(+3.63%)
Jul 06, 2023 8.930 8.980 8.690 8.810 4,453,312 -0.18(-2.00%)
Jul 05, 2023 9.060 9.060 8.950 8.990 4,742,109 -0.05(-0.55%)
Jul 04, 2023 8.970 9.090 8.950 9.040 1,039,928 +0.12(+1.35%)
Jun 30, 2023 8.920 0 +0.08(+0.90%)
Jun 29, 2023 8.680 8.860 8.680 8.840 2,286,292 +0.17(+1.96%)
Jun 28, 2023 8.550 8.710 8.430 8.670 2,955,241 +0.12(+1.40%)
Jun 27, 2023 8.550 8.630 8.460 8.550 2,735,486 -0.04(-0.47%)
Jun 26, 2023 8.340 8.670 8.340 8.590 3,308,563 +0.23(+2.75%)
Jun 23, 2023 8.390 8.470 8.320 8.360 2,332,873 -0.18(-2.11%)
Jun 22, 2023 8.660 8.710 8.510 8.540 3,202,724 -0.28(-3.17%)
Jun 21, 2023 8.580 8.900 8.580 8.820 4,029,560 +0.18(+2.08%)
Jun 20, 2023 8.800 8.850 8.480 8.640 4,965,324 -0.21(-2.37%)
Jun 19, 2023 8.870 8.910 8.800 8.850 759,369 -0.07(-0.78%)
Jun 16, 2023 8.940 8.980 8.820 8.920 4,132,830 +0.02(+0.22%)
Jun 15, 2023 8.850 9.010 8.850 8.900 2,621,691 +0.06(+0.68%)
Jun 14, 2023 9.080 9.120 8.770 8.840 3,735,387 -0.24(-2.64%)
Jun 13, 2023 9.100 9.270 9.060 9.080 4,906,886 +0.12(+1.34%)
Jun 12, 2023 9.020 9.140 8.950 8.960 6,591,956 -0.31(-3.34%)
Jun 09, 2023 9.250 9.380 9.190 9.270 2,926,200 +0.02(+0.22%)
Jun 08, 2023 9.390 9.400 9.090 9.250 3,643,832 -0.13(-1.39%)
Jun 07, 2023 9.310 9.460 9.310 9.380 4,663,976 +0.13(+1.41%)
Jun 06, 2023 8.980 9.270 8.970 9.250 5,344,537 +0.13(+1.43%)
Jun 05, 2023 9.220 9.260 9.100 9.120 6,406,125 +0.09(+1.00%)
Jun 02, 2023 8.890 9.060 8.830 9.030 7,592,926 +0.32(+3.67%)
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.