CRESCENT POINT ENERGY CORP
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Jun 2021 |
CAD |
5.67 |
5.72 |
5.67 |
5.72 |
5.72 |
+0.09 (+1.60%)
|
200 |
| 9 Jun 2021 |
CAD |
5.61 |
5.63 |
5.6 |
5.63 |
5.63 |
+0.73 (+14.90%)
|
598 |
| 28 May 2021 |
CAD |
4.9 |
4.9 |
4.9 |
4.9 |
4.9 |
0.0 (0.0%)
|
1,100 |
| 13 May 2021 |
CAD |
4.94 |
4.945 |
4.9 |
4.9 |
4.9 |
-0.005 (-0.11%)
|
29,700 |
| 13 Apr 2021 |
CAD |
4.9052 |
4.9052 |
4.9052 |
4.9052 |
4.9052 |
-0.255 (-4.94%)
|
103,739 |
| 26 Mar 2021 |
CAD |
5.16 |
5.16 |
5.16 |
5.16 |
5.16 |
+0.07 (+1.38%)
|
509 |
| 24 Mar 2021 |
CAD |
5.14 |
5.14 |
5.09 |
5.09 |
5.09 |
-0.14 (-2.68%)
|
700 |
| 19 Mar 2021 |
CAD |
5.23 |
5.23 |
5.23 |
5.23 |
5.23 |
-0.05 (-0.95%)
|
300 |
| 18 Mar 2021 |
CAD |
5.34 |
5.34 |
5.28 |
5.28 |
5.28 |
-0.2 (-3.65%)
|
525 |
| 17 Mar 2021 |
CAD |
5.48 |
5.5 |
5.48 |
5.48 |
5.48 |
-0.15 (-2.66%)
|
7,840 |
| 10 Mar 2021 |
CAD |
5.605 |
5.63 |
5.605 |
5.63 |
5.63 |
+0.93 (+19.79%)
|
4,600 |
| 22 Feb 2021 |
CAD |
4.7 |
4.7 |
4.7 |
4.7 |
4.7 |
+0.53 (+12.71%)
|
400 |
| 16 Feb 2021 |
CAD |
4.17 |
4.17 |
4.17 |
4.17 |
4.17 |
+0.58 (+16.16%)
|
1,242 |
| 18 Jan 2021 |
CAD |
3.59 |
3.59 |
3.59 |
3.59 |
3.59 |
+0.655 (+22.32%)
|
200 |
| 23 Dec 2020 |
CAD |
2.915 |
2.935 |
2.915 |
2.935 |
2.935 |
+0.91 (+44.94%)
|
185 |
| 9 Jul 2020 |
CAD |
2.025 |
2.025 |
2.025 |
2.025 |
2.025 |
-3.975 (-66.25%)
|
764 |
| 24 Dec 2019 |
CAD |
6 |
6 |
6 |
6 |
6 |
+1.61 (+36.67%)
|
382 |
| 1 Apr 2019 |
CAD |
4.41 |
4.43 |
4.37 |
4.39 |
4.39 |
+0.96 (+27.99%)
|
5,700 |
| 12 Feb 2019 |
CAD |
3.4 |
3.47 |
3.35 |
3.43 |
3.43 |
-0.75 (-17.94%)
|
14,800 |
| 24 Jan 2019 |
CAD |
4.03 |
4.19 |
3.975 |
4.18 |
4.18 |
+0.175 (+4.37%)
|
35,700 |
| 23 Jan 2019 |
CAD |
4.16 |
4.16 |
4.005 |
4.005 |
4.005 |
-0.315 (-7.29%)
|
35,600 |
| 23 Nov 2018 |
CAD |
4.33 |
4.35 |
4.25 |
4.32 |
4.32 |
-3.1 (-41.78%)
|
2,800 |
| 16 Oct 2018 |
CAD |
7.37 |
7.46 |
7.35 |
7.42 |
7.42 |
-0.48 (-6.08%)
|
4,900 |
| 10 Oct 2018 |
CAD |
7.905 |
7.905 |
7.9 |
7.9 |
7.9 |
-0.2 (-2.47%)
|
4,500 |
| 9 Oct 2018 |
CAD |
8.1 |
8.1002 |
8.1 |
8.1002 |
8.1002 |
-0.12 (-1.46%)
|
6,700 |
| 5 Oct 2018 |
CAD |
8.22 |
8.22 |
8.22 |
8.22 |
8.22 |
-0.16 (-1.91%)
|
4,500 |
| 2 Oct 2018 |
CAD |
8.4 |
8.51 |
8.32 |
8.38 |
8.38 |
-0.04 (-0.48%)
|
16,800 |
| 1 Oct 2018 |
CAD |
8.4 |
8.49 |
8.38 |
8.42 |
8.42 |
+0.25 (+3.06%)
|
16,500 |
| 25 Sep 2018 |
CAD |
8.2 |
8.22 |
8.12 |
8.17 |
8.17 |
-2.84 (-25.79%)
|
2,700 |
| 22 May 2018 |
CAD |
11.0096 |
11.0096 |
11.0096 |
11.0096 |
11.0096 |
+0.08 (+0.73%)
|
7,089 |
