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 40.06
  • Currency C$
  • Change -0.36
  • Percent Change -0.891 %
  • Volume 872,388
  • Wed Oct 1, 2014 11:59 AM 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: 40.05 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 40.66 39.98 40.65 40.05 873,288
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
Sep 8 43.08 42.75 43.03 42.75 1,341,775
Sep 5 43.24 42.94 43.19 43.04 1,339,724
Sep 4 43.40 43.00 43.22 43.09 2,791,278
Sep 3 43.31 42.98 43.08 43.17 5,953,379
Sep 2 45.00 44.45 44.76 44.55 787,629
Aug 29 45.04 44.54 44.88 45.00 764,443
Aug 28 44.84 44.46 44.80 44.66 502,593
Aug 27 44.89 44.60 44.88 44.83 593,766
Aug 26 45.00 44.77 44.83 44.90 696,112
Aug 25 44.85 44.60 44.75 44.70 681,736
Aug 22 44.90 44.51 44.90 44.87 564,201
Aug 21 44.99 44.49 44.79 44.90 767,827
Aug 20 44.43 43.93 44.07 44.40 689,426
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.