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 (%)
Jul 31, 2018 8.810 8.880 8.600 8.870 2,739,211 +0.03(+0.34%)
Jul 30, 2018 9.060 9.070 8.810 8.840 2,988,259 -0.11(-1.23%)
Jul 27, 2018 9.170 9.230 8.920 8.950 4,525,542 -0.27(-2.93%)
Jul 26, 2018 9.550 9.010 9.220 5,813,701 -0.44(-4.55%)
Jul 25, 2018 9.600 9.700 9.450 9.660 1,453,278 +0.13(+1.36%)
Jul 24, 2018 9.440 9.665 9.440 9.530 1,672,198 +0.09(+0.95%)
Jul 23, 2018 9.660 9.670 9.410 9.440 2,766,939 -0.17(-1.77%)
Jul 20, 2018 9.660 9.700 9.590 9.610 1,442,229 -0.03(-0.31%)
Jul 19, 2018 9.620 9.810 9.600 9.640 3,186,681 -0.02(-0.21%)
Jul 18, 2018 9.710 9.750 9.580 9.660 2,064,876 -0.09(-0.92%)
Jul 17, 2018 9.840 9.955 9.730 9.750 2,162,959 -0.16(-1.61%)
Jul 16, 2018 10.05 10.05 9.800 9.910 2,683,946 -0.27(-2.65%)
Jul 13, 2018 10.31 10.18 2,370,365 +0.13(+1.29%)
Jul 12, 2018 10.09 10.10 9.900 10.05 2,991,943 +0.09(+0.90%)
Jul 11, 2018 10.09 10.28 9.865 9.960 3,819,531 -0.27(-2.64%)
Jul 10, 2018 9.910 10.26 9.850 10.23 3,601,742 +0.41(+4.18%)
Jul 09, 2018 9.780 9.910 9.750 9.820 1,683,864 +0.07(+0.72%)
Jul 06, 2018 9.470 9.790 9.420 9.750 1,735,478 +0.21(+2.20%)
Jul 05, 2018 9.720 9.490 9.540 2,073,343 -0.18(-1.85%)
Jul 04, 2018 9.680 9.740 9.610 9.720 717,670 +0.03(+0.31%)
Jul 03, 2018 9.730 9.990 9.640 9.690 3,461,094 +0.03(+0.31%)
Jun 29, 2018 9.660 9.660 9.660 0 +0.07(+0.73%)
Jun 28, 2018 9.850 9.850 9.570 9.590 2,089,733 -0.24(-2.44%)
Jun 27, 2018 9.800 10.01 9.790 9.830 3,347,799 +0.20(+2.08%)
Jun 26, 2018 9.510 9.730 9.390 9.630 2,169,062 +0.19(+2.01%)
Jun 25, 2018 9.640 9.690 9.410 9.440 3,933,618 -0.16(-1.67%)
Jun 22, 2018 9.470 9.630 9.410 9.600 3,972,063 +0.47(+5.15%)
Jun 21, 2018 9.400 9.420 9.075 9.130 2,910,976 -0.30(-3.18%)
Jun 20, 2018 9.510 9.620 9.420 9.430 2,325,788 +0.02(+0.21%)
Jun 19, 2018 9.470 9.610 9.390 9.410 2,418,127 -0.21(-2.18%)
Jun 18, 2018 9.520 9.725 9.505 9.620 2,231,264 +0.10(+1.05%)
Jun 15, 2018 9.780 9.460 9.520 4,325,014 -0.26(-2.66%)
Jun 14, 2018 9.950 9.950 9.745 9.780 1,994,068 -0.09(-0.91%)
Jun 13, 2018 9.920 10.04 9.840 9.870 1,874,771 -0.06(-0.60%)
Jun 12, 2018 9.970 10.11 9.885 9.930 2,440,691 -0.03(-0.30%)
Jun 11, 2018 9.900 10.05 9.870 9.960 2,012,440 +0.00(+0.00%)
Jun 08, 2018 10.12 10.13 9.870 9.960 2,451,620 -0.16(-1.58%)
Jun 07, 2018 9.990 10.17 9.920 10.12 2,536,523 +0.17(+1.71%)
Jun 06, 2018 9.770 9.950 3,746,340 -0.10(-1.00%)
Jun 05, 2018 9.870 10.24 9.860 10.05 2,764,444 +0.11(+1.11%)
Jun 04, 2018 10.26 10.33 9.800 9.940 4,756,331 -0.28(-2.74%)
Jun 01, 2018 10.40 10.53 10.16 10.22 2,474,561 -0.22(-2.11%)
May 31, 2018 10.27 10.54 10.24 10.44 2,810,472 +0.02(+0.19%)
May 30, 2018 10.50 10.53 10.35 10.42 3,458,045 +0.15(+1.46%)
May 29, 2018 10.40 10.64 10.22 10.27 5,047,314 +0.29(+2.91%)
May 28, 2018 9.860 9.990 9.840 9.980 1,116,923 -0.07(-0.70%)
May 25, 2018 10.14 10.15 9.820 10.05 5,704,026 -0.44(-4.19%)
May 24, 2018 10.36 10.58 10.22 10.49 2,860,600 -0.09(-0.85%)
May 23, 2018 10.70 10.83 10.54 10.58 3,350,640 -0.28(-2.58%)
May 22, 2018 10.98 11.26 10.81 10.86 5,172,738 -0.07(-0.64%)
May 18, 2018 10.93 10.93 10.93 0 -0.08(-0.73%)
May 17, 2018 10.88 11.04 10.83 11.01 3,429,403 +0.24(+2.23%)
May 16, 2018 10.71 10.80 10.63 10.77 2,275,633 +0.01(+0.09%)
May 15, 2018 10.89 10.90 10.62 10.76 2,526,787 -0.03(-0.28%)
May 14, 2018 10.53 10.95 10.52 10.79 3,884,360 +0.32(+3.06%)
May 11, 2018 10.36 10.53 10.34 10.47 2,576,172 +0.12(+1.16%)
May 10, 2018 10.35 10.40 10.22 10.35 3,340,931 +0.00(+0.00%)
May 09, 2018 10.51 10.59 10.30 10.35 4,298,268 +0.04(+0.39%)
May 08, 2018 10.16 10.38 9.860 10.31 5,037,827 +0.16(+1.58%)
May 07, 2018 10.45 10.57 10.14 10.15 5,381,945 -0.03(-0.29%)
May 04, 2018 10.12 10.54 10.07 10.18 5,087,323 -0.20(-1.93%)
May 03, 2018 10.73 10.90 10.26 10.38 9,026,452 -0.88(-7.82%)
May 02, 2018 11.14 11.53 11.10 11.26 4,530,008 +0.08(+0.72%)
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.