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 (%)
May 14, 2024 11.72 0 -0.04(-0.34%)
May 13, 2024 11.96 12.00 11.64 11.76 2,548,690 -0.17(-1.42%)
May 10, 2024 12.17 12.47 11.81 11.93 3,915,281 -0.10(-0.83%)
May 09, 2024 12.05 12.16 11.95 12.03 2,602,694 +0.04(+0.33%)
May 08, 2024 11.95 12.10 11.94 11.99 1,642,011 -0.16(-1.32%)
May 07, 2024 12.23 12.23 11.93 12.15 2,042,937 +0.07(+0.58%)
May 06, 2024 11.95 12.25 11.95 12.08 2,721,012 +0.25(+2.11%)
May 03, 2024 11.91 11.94 11.77 11.83 1,908,665 -0.09(-0.76%)
May 02, 2024 11.73 12.03 11.73 11.92 2,537,229 +0.22(+1.88%)
May 01, 2024 12.06 12.12 11.56 11.70 4,465,750 -0.44(-3.62%)
Apr 30, 2024 12.56 12.61 12.13 12.14 3,620,089 -0.48(-3.80%)
Apr 29, 2024 12.40 12.67 12.30 12.62 3,938,877 +0.24(+1.94%)
Apr 26, 2024 12.36 12.40 12.22 12.38 2,119,777 +0.07(+0.57%)
Apr 25, 2024 12.09 12.34 12.02 12.31 1,940,559 +0.18(+1.48%)
Apr 24, 2024 12.10 12.23 12.06 12.13 2,700,426 +0.03(+0.25%)
Apr 23, 2024 11.87 12.14 11.78 12.10 2,545,059 +0.20(+1.68%)
Apr 22, 2024 11.82 12.05 11.73 11.90 2,714,736 -0.06(-0.50%)
Apr 19, 2024 11.56 12.00 11.56 11.96 4,691,763 +0.31(+2.66%)
Apr 18, 2024 11.75 11.81 11.55 11.65 3,674,429 -0.10(-0.85%)
Apr 17, 2024 11.78 12.02 11.65 11.75 4,029,375 -0.06(-0.51%)
Apr 16, 2024 11.74 11.87 11.57 11.81 1,889,747 +0.08(+0.68%)
Apr 15, 2024 12.07 12.15 11.71 11.73 4,321,550 -0.34(-2.82%)
Apr 12, 2024 12.41 12.47 12.03 12.07 3,877,084 -0.08(-0.66%)
Apr 11, 2024 12.00 12.37 11.97 12.15 8,705,683 +0.15(+1.25%)
Apr 10, 2024 11.97 12.07 11.86 12.00 4,976,738 +0.02(+0.17%)
Apr 09, 2024 12.05 12.08 11.91 11.98 3,430,911 +0.02(+0.17%)
Apr 08, 2024 11.90 12.04 11.81 11.96 4,807,727 -0.01(-0.08%)
Apr 05, 2024 11.98 12.05 11.93 11.97 2,957,543 +0.04(+0.34%)
Apr 04, 2024 11.87 11.98 11.78 11.93 3,713,882 +0.04(+0.34%)
Apr 03, 2024 11.59 11.90 11.52 11.89 5,536,843 +0.37(+3.21%)
Apr 02, 2024 11.19 11.58 11.14 11.52 4,424,093 +0.39(+3.50%)
Apr 01, 2024 11.15 11.23 11.00 11.13 2,700,610 +0.05(+0.45%)
Mar 28, 2024 11.08 0 +0.13(+1.19%)
Mar 27, 2024 10.58 10.95 10.53 10.95 2,534,662 +0.15(+1.39%)
Mar 26, 2024 10.86 10.90 10.76 10.80 2,848,529 -0.07(-0.64%)
Mar 25, 2024 10.63 10.88 10.63 10.87 3,329,963 +0.28(+2.64%)
Mar 22, 2024 10.72 10.73 10.52 10.59 3,471,412 -0.14(-1.30%)
Mar 21, 2024 10.69 10.79 10.66 10.73 3,021,191 +0.08(+0.75%)
Mar 20, 2024 10.64 10.71 10.59 10.65 3,430,929 -0.12(-1.11%)
Mar 19, 2024 10.60 10.81 10.60 10.77 4,389,479 +0.15(+1.41%)
Mar 18, 2024 10.55 10.63 10.31 10.62 6,913,946 +0.11(+1.05%)
Mar 15, 2024 10.38 10.53 10.38 10.51 5,344,434 +0.10(+0.96%)
Mar 14, 2024 10.37 10.49 10.27 10.41 6,221,295 +0.02(+0.19%)
Mar 13, 2024 10.31 10.44 10.31 10.39 5,072,294 +0.20(+1.96%)
Mar 12, 2024 10.12 10.22 10.10 10.19 1,518,940 +0.03(+0.30%)
Mar 11, 2024 10.08 10.18 9.960 10.16 1,961,816 +0.04(+0.40%)
Mar 08, 2024 10.21 10.23 10.06 10.12 4,282,213 -0.08(-0.78%)
Mar 07, 2024 10.20 10.36 10.13 10.20 3,741,569 -0.01(-0.10%)
Mar 06, 2024 10.31 10.35 10.13 10.21 3,087,214 +0.01(+0.10%)
Mar 05, 2024 10.02 10.28 10.00 10.20 4,100,472 +0.11(+1.09%)
Mar 04, 2024 10.20 10.25 10.05 10.09 3,116,388 -0.06(-0.59%)
Mar 01, 2024 10.05 10.26 9.980 10.15 5,127,118 +0.26(+2.63%)
Feb 29, 2024 9.820 10.05 9.710 9.890 5,651,061 +0.20(+2.06%)
Feb 28, 2024 9.740 9.770 9.610 9.690 3,316,991 +0.04(+0.41%)
Feb 27, 2024 9.680 9.750 9.620 9.650 4,165,594 +0.04(+0.42%)
Feb 26, 2024 9.500 9.630 9.440 9.610 2,565,951 +0.09(+0.95%)
Feb 23, 2024 9.510 9.550 9.400 9.520 2,036,077 -0.09(-0.94%)
Feb 22, 2024 9.430 9.660 9.400 9.610 3,909,848 +0.13(+1.37%)
Feb 21, 2024 9.250 9.540 9.250 9.480 4,303,313 +0.24(+2.60%)
Feb 20, 2024 9.180 9.310 9.170 9.240 3,638,944 +0.05(+0.54%)
Feb 16, 2024 9.190 0 +0.16(+1.77%)
Feb 15, 2024 8.580 9.070 8.580 9.030 4,485,258 +0.45(+5.24%)
Feb 14, 2024 8.700 8.780 8.540 8.580 4,025,583 -0.05(-0.58%)
Feb 13, 2024 8.750 8.750 8.550 8.630 1,951,449 -0.10(-1.15%)
Feb 12, 2024 8.540 8.770 8.540 8.730 3,088,352 +0.20(+2.34%)
Feb 09, 2024 8.600 8.620 8.510 8.530 1,419,333 -0.04(-0.47%)
Feb 08, 2024 8.450 8.610 8.420 8.570 2,104,921 +0.15(+1.78%)
Feb 07, 2024 8.440 8.510 8.360 8.420 1,413,578 -0.03(-0.36%)
Feb 06, 2024 8.320 8.530 8.310 8.450 2,024,023 +0.15(+1.81%)
Feb 05, 2024 8.350 8.370 8.160 8.300 1,913,413 -0.11(-1.31%)
Feb 02, 2024 8.550 8.570 8.410 8.410 2,246,299 -0.19(-2.21%)
Feb 01, 2024 8.790 8.930 8.560 8.600 2,410,574 -0.17(-1.94%)
Jan 31, 2024 8.900 8.940 8.770 8.770 2,429,454 -0.17(-1.90%)
Jan 30, 2024 8.740 8.960 8.660 8.940 2,277,266 +0.15(+1.71%)
Jan 29, 2024 8.800 8.870 8.730 8.790 2,282,962 -0.08(-0.90%)
Jan 26, 2024 8.890 8.930 8.710 8.870 1,736,801 -0.06(-0.67%)
Jan 25, 2024 8.870 8.930 8.750 8.930 2,475,041 +0.12(+1.36%)
Jan 24, 2024 8.650 8.820 8.620 8.810 3,146,727 +0.18(+2.09%)
Jan 23, 2024 8.600 8.750 8.590 8.630 2,520,059 -0.01(-0.12%)
Jan 22, 2024 8.620 8.710 8.540 8.640 1,614,933 +0.01(+0.12%)
Jan 19, 2024 8.560 8.650 8.530 8.630 2,071,531 +0.07(+0.82%)
Jan 18, 2024 8.570 8.650 8.510 8.560 2,720,122 -0.01(-0.12%)
Jan 17, 2024 8.600 8.680 8.510 8.570 2,224,793 -0.12(-1.38%)
Jan 16, 2024 8.920 8.940 8.670 8.690 2,706,084 -0.24(-2.69%)
Jan 15, 2024 8.880 8.980 8.840 8.930 857,040 +0.01(+0.11%)
Jan 12, 2024 9.100 9.110 8.880 8.920 2,755,516 +0.02(+0.22%)
Jan 11, 2024 8.860 8.960 8.790 8.900 2,547,237 +0.11(+1.25%)
Jan 10, 2024 8.960 8.970 8.760 8.790 2,874,203 -0.15(-1.68%)
Jan 09, 2024 9.020 9.050 8.850 8.940 2,456,460 -0.04(-0.45%)
Jan 08, 2024 9.030 9.040 8.890 8.980 6,151,537 -0.26(-2.81%)
Jan 05, 2024 9.250 9.300 9.160 9.240 3,247,155 +0.08(+0.87%)
Jan 04, 2024 9.460 9.480 9.140 9.160 2,635,475 -0.23(-2.45%)
Jan 03, 2024 9.250 9.440 9.180 9.390 4,727,753 +0.16(+1.73%)
Jan 02, 2024 9.280 9.420 9.200 9.230 3,750,077 +0.04(+0.44%)
Dec 29, 2023 9.190 0 -0.02(-0.22%)
Dec 28, 2023 9.330 9.330 9.190 9.210 2,202,286 -0.14(-1.50%)
Dec 27, 2023 9.460 9.520 9.340 9.350 3,636,409 +0.03(+0.32%)
Dec 22, 2023 9.320 0 +0.04(+0.43%)
Dec 21, 2023 9.170 9.300 9.140 9.280 4,985,693 +0.15(+1.64%)
Dec 20, 2023 9.310 9.350 9.110 9.130 3,508,901 -0.13(-1.40%)
Dec 19, 2023 9.210 9.280 9.120 9.260 2,568,226 +0.06(+0.65%)
Dec 18, 2023 9.260 9.360 9.140 9.200 4,277,602 +0.11(+1.21%)
Dec 15, 2023 9.210 9.210 8.990 9.090 3,901,089 -0.10(-1.09%)
Dec 14, 2023 9.190 9.240 9.090 9.190 4,470,172 +0.27(+3.03%)
Dec 13, 2023 8.700 8.940 8.650 8.920 2,698,932 +0.21(+2.41%)
Dec 12, 2023 8.800 8.800 8.620 8.710 3,675,666 -0.27(-3.01%)
Dec 11, 2023 9.200 9.200 8.950 8.980 3,166,173 -0.25(-2.71%)
Dec 08, 2023 9.100 9.260 9.080 9.230 3,847,880 +0.23(+2.56%)
Dec 07, 2023 8.950 9.100 8.920 9.000 4,932,154 +0.08(+0.90%)
Dec 06, 2023 9.200 9.220 8.900 8.920 5,671,545 -0.35(-3.78%)
Dec 05, 2023 9.370 9.440 9.250 9.270 2,534,274 -0.12(-1.28%)
Dec 04, 2023 9.520 9.550 9.350 9.390 5,127,521 -0.17(-1.78%)
Dec 01, 2023 9.500 9.720 9.480 9.560 2,893,175 +0.01(+0.10%)
Nov 30, 2023 9.700 9.910 9.440 9.550 5,316,151 -0.03(-0.31%)
Nov 29, 2023 9.590 9.650 9.430 9.580 2,706,098 +0.10(+1.05%)
Nov 28, 2023 9.470 9.590 9.420 9.480 1,757,404 +0.07(+0.74%)
Nov 27, 2023 9.500 9.550 9.410 9.410 2,328,630 -0.17(-1.77%)
Nov 24, 2023 9.500 9.670 9.500 9.580 1,525,581 -0.02(-0.21%)
Nov 23, 2023 9.450 9.600 9.410 9.600 773,636 +0.11(+1.16%)
Nov 22, 2023 9.320 9.570 9.310 9.490 5,487,961 -0.14(-1.45%)
Nov 21, 2023 9.650 9.740 9.600 9.630 1,769,856 -0.10(-1.03%)
Nov 20, 2023 9.850 9.870 9.720 9.730 2,577,985 +0.03(+0.31%)
Nov 17, 2023 9.470 9.770 9.450 9.700 6,813,935 +0.31(+3.30%)
Nov 16, 2023 9.470 9.520 9.220 9.390 7,015,791 -0.21(-2.19%)
Nov 15, 2023 9.700 9.760 9.570 9.600 7,099,084 -0.12(-1.23%)
Nov 14, 2023 9.660 9.750 9.580 9.720 4,686,973 +0.12(+1.25%)
Nov 13, 2023 9.770 9.790 9.570 9.600 7,760,229 -0.15(-1.54%)
Nov 10, 2023 9.680 9.840 9.660 9.750 6,917,023 +0.18(+1.88%)
Nov 09, 2023 9.720 9.850 9.570 9.570 6,324,245 -0.02(-0.21%)
Nov 08, 2023 9.820 9.920 9.530 9.590 6,189,963 -0.27(-2.74%)
Nov 07, 2023 10.15 10.15 9.850 9.860 14,235,720 -1.08(-9.87%)
Nov 06, 2023 11.29 11.35 10.93 10.94 2,860,009 -0.26(-2.32%)
Nov 03, 2023 11.60 11.67 11.20 11.20 3,539,983 -0.38(-3.28%)
Nov 02, 2023 11.19 11.63 11.06 11.58 3,898,721 +0.38(+3.39%)
Nov 01, 2023 11.20 11.29 11.05 11.20 2,061,077 +0.08(+0.72%)
Oct 31, 2023 11.09 11.27 10.96 11.12 3,380,776 +0.10(+0.91%)
Oct 30, 2023 11.15 11.24 10.95 11.02 2,030,361 -0.10(-0.90%)
Oct 27, 2023 11.15 11.17 10.82 11.12 2,573,664 +0.08(+0.72%)
Oct 26, 2023 10.95 11.12 10.71 11.04 4,849,776 +0.00(+0.00%)
Oct 25, 2023 10.97 11.14 10.84 11.04 2,603,321 +0.08(+0.73%)
Oct 24, 2023 11.10 11.16 10.95 10.96 2,168,464 -0.09(-0.81%)
Oct 23, 2023 11.25 11.36 11.00 11.05 3,416,305 -0.32(-2.81%)
Oct 20, 2023 11.50 11.56 11.31 11.37 1,943,607 -0.19(-1.64%)
Oct 19, 2023 11.33 11.62 11.14 11.56 2,371,902 +0.12(+1.05%)
Oct 18, 2023 11.47 11.48 11.35 11.44 2,656,610 +0.08(+0.70%)
Oct 17, 2023 11.13 11.42 11.10 11.36 2,777,610 +0.24(+2.16%)
Oct 16, 2023 11.05 11.18 10.85 11.12 2,686,253 +0.10(+0.91%)
Oct 13, 2023 11.00 11.07 10.85 11.02 5,743,309 +0.24(+2.23%)
Oct 12, 2023 10.92 10.97 10.66 10.78 2,871,976 +0.01(+0.09%)
Oct 11, 2023 10.80 10.92 10.69 10.77 2,310,259 -0.15(-1.37%)
Oct 10, 2023 10.95 11.07 10.80 10.92 3,451,488 +0.44(+4.20%)
Oct 06, 2023 10.48 0 +0.21(+2.04%)
Oct 05, 2023 10.17 10.41 10.16 10.27 2,517,541 -0.02(-0.19%)
Oct 04, 2023 10.65 10.70 10.18 10.29 3,132,020 -0.54(-4.99%)
Oct 03, 2023 10.69 10.84 10.62 10.83 3,098,892 +0.05(+0.46%)
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.