The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Crescent Point Energy

  • CPG
  • TSX
  • Oil and Gas
  • Latest 38.47
  • Currency C$
  • Change 0.37
  • Percent Change 0.971 %
  • Volume 1,612,222
  • Tue Oct 21, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 38.47 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 39.02 38.20 38.50 38.47 1,612,222
Oct 20 38.12 37.02 37.90 38.10 1,490,949
Oct 17 38.67 37.51 38.00 37.68 2,433,101
Oct 16 37.19 34.60 34.88 36.80 2,806,950
Oct 15 35.52 33.57 34.00 35.31 2,677,849
Oct 14 36.55 34.96 36.50 35.01 3,238,481
Oct 10 37.57 36.34 36.65 36.82 2,377,062
Oct 9 38.05 36.88 37.89 37.04 2,540,672
Oct 8 38.67 37.33 38.51 38.12 2,433,460
Oct 7 39.55 38.53 39.04 38.59 1,236,692
Oct 6 40.27 39.12 39.91 39.17 1,259,018
Oct 3 39.96 39.11 39.49 39.62 1,927,615
Oct 2 39.53 38.11 39.45 39.25 2,863,003
Oct 1 40.66 39.45 40.65 39.54 1,968,774
Sep 30 40.62 39.90 40.42 40.42 2,013,949
Sep 29 40.50 39.69 39.90 40.34 1,675,553
Sep 26 40.22 39.10 39.29 40.11 1,897,737
Sep 25 40.29 39.26 40.19 39.28 1,882,336
Sep 24 40.30 39.18 40.05 39.96 2,739,906
Sep 23 40.56 40.00 40.40 40.00 1,450,520
Sep 22 41.28 40.20 41.25 40.36 1,668,536
Sep 19 41.49 41.00 41.14 41.49 3,090,137
Sep 18 42.25 41.09 42.19 41.29 1,587,527
Sep 17 42.53 41.80 42.53 42.10 1,153,911
Sep 16 42.67 42.14 42.14 42.36 1,107,323
Sep 15 42.46 41.65 41.92 42.31 971,602
Sep 12 42.45 41.97 42.39 41.99 990,012
Sep 11 42.38 41.68 42.17 42.34 1,681,868
Sep 10 42.61 42.19 42.61 42.42 1,197,689
Sep 9 42.90 42.55 42.80 42.63 1,720,639
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.