The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Crescent Point Energy

  • CPG
  • TSX
  • Oil and Gas
  • Latest 44.50
  • Currency C$
  • Change 0.55
  • Percent Change 1.251 %
  • Volume 1,280,391
  • Thu Apr 17, 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: 44.50 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 44.67 43.86 43.87 44.50 1,280,391
Apr 16 44.11 43.42 43.44 43.95 1,443,518
Apr 15 44.08 42.66 43.06 43.13 2,697,118
Apr 14 43.30 42.41 42.44 43.24 2,083,592
Apr 11 42.15 41.48 41.54 42.03 1,096,020
Apr 10 42.05 41.31 41.80 41.55 1,030,420
Apr 9 41.96 41.10 41.23 41.81 1,498,749
Apr 8 41.10 40.30 40.34 40.99 1,661,337
Apr 7 40.74 40.21 40.60 40.34 992,201
Apr 4 40.76 40.40 40.69 40.66 1,072,276
Apr 3 40.56 40.16 40.56 40.39 596,815
Apr 2 40.59 40.23 40.54 40.44 900,354
Apr 1 40.79 40.23 40.30 40.61 1,367,892
Mar 31 40.41 40.20 40.21 40.35 1,258,828
Mar 28 40.38 39.89 39.90 40.22 1,277,840
Mar 27 40.08 39.76 39.90 39.82 1,346,250
Mar 26 40.34 39.81 40.25 40.07 1,976,192
Mar 25 40.40 40.06 40.40 40.20 951,429
Mar 24 40.75 40.20 40.74 40.25 1,062,975
Mar 21 40.70 40.28 40.33 40.59 1,929,188
Mar 20 40.43 40.15 40.40 40.43 709,051
Mar 19 40.46 40.09 40.40 40.39 651,395
Mar 18 40.50 40.03 40.04 40.40 1,028,540
Mar 17 40.69 40.01 40.69 40.09 1,047,009
Mar 14 40.58 40.11 40.34 40.50 777,481
Mar 13 40.65 39.99 39.99 40.28 1,593,440
Mar 12 40.00 38.72 39.00 40.00 2,749,814
Mar 11 39.08 38.71 39.00 38.72 1,120,205
Mar 10 39.23 38.96 39.12 39.00 947,296
Mar 7 39.31 38.90 38.95 39.20 1,657,494