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 44.78
  • Currency C$
  • Change -0.44
  • Percent Change -0.973 %
  • Volume 961,244
  • Mon Jul 28, 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: 44.78 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 45.35 44.55 45.26 44.78 961,244
Jul 25 45.52 45.10 45.46 45.22 735,052
Jul 24 45.75 45.03 45.40 45.50 855,481
Jul 23 45.29 44.76 44.94 45.29 1,223,766
Jul 22 44.92 44.10 44.34 44.81 1,055,310
Jul 21 44.28 43.92 44.21 44.16 622,010
Jul 18 44.34 43.70 43.71 44.13 802,262
Jul 17 44.59 43.71 44.50 43.80 1,210,574
Jul 16 44.30 43.98 44.04 44.17 1,106,031
Jul 15 44.53 43.05 44.51 43.70 1,499,834
Jul 14 44.69 44.10 44.10 44.52 866,448
Jul 11 44.73 44.01 44.65 44.08 1,080,160
Jul 10 45.29 44.63 45.25 44.67 1,493,481
Jul 9 45.78 45.38 45.78 45.67 708,136
Jul 8 45.82 45.10 45.69 45.71 1,098,148
Jul 7 46.19 45.01 46.15 45.69 1,562,005
Jul 4 46.43 46.02 46.42 46.19 455,856
Jul 3 47.09 46.36 46.93 46.44 817,014
Jul 2 47.46 46.76 47.16 46.92 957,041
Jun 30 47.31 46.40 46.77 47.29 928,542
Jun 27 46.99 46.33 46.49 46.77 749,059
Jun 26 46.65 46.12 46.38 46.46 751,541
Jun 25 46.63 46.10 46.15 46.37 993,093
Jun 24 47.23 46.01 47.16 46.09 1,140,120
Jun 23 47.68 47.06 47.41 47.18 962,983
Jun 20 47.52 46.61 47.00 47.42 3,685,781
Jun 19 46.84 46.35 46.55 46.73 997,148
Jun 18 46.96 46.11 46.73 46.55 975,627
Jun 17 47.10 46.15 47.06 46.71 1,168,245
Jun 16 48.68 46.64 47.12 46.97 2,251,950
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.