NYSE - Delayed Quote • USD
Crescent Point Energy Corp. (CPG)
At close: April 23 at 4:00 PM EDT
Pre-Market: 8:14 AM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 8.65 | 8.88 | 8.59 | 8.86 | 8.86 | 5,030,900 |
| Apr 22, 2024 | 8.62 | 8.80 | 8.54 | 8.68 | 8.68 | 4,002,300 |
| Apr 19, 2024 | 8.42 | 8.73 | 8.40 | 8.69 | 8.69 | 5,468,700 |
| Apr 18, 2024 | 8.54 | 8.59 | 8.37 | 8.45 | 8.45 | 4,587,700 |
| Apr 17, 2024 | 8.54 | 8.72 | 8.44 | 8.51 | 8.51 | 6,076,400 |
| Apr 16, 2024 | 8.47 | 8.60 | 8.36 | 8.54 | 8.54 | 4,652,900 |
| Apr 15, 2024 | 8.79 | 8.85 | 8.50 | 8.51 | 8.51 | 6,935,500 |
| Apr 12, 2024 | 9.05 | 9.07 | 8.72 | 8.77 | 8.77 | 8,534,900 |
| Apr 11, 2024 | 8.81 | 9.02 | 8.76 | 8.87 | 8.87 | 10,901,700 |
| Apr 10, 2024 | 8.81 | 8.85 | 8.66 | 8.76 | 8.76 | 8,752,300 |
| Apr 9, 2024 | 8.83 | 8.90 | 8.76 | 8.83 | 8.83 | 5,012,600 |
| Apr 8, 2024 | 8.79 | 8.88 | 8.69 | 8.80 | 8.80 | 5,576,700 |
| Apr 5, 2024 | 8.80 | 8.86 | 8.74 | 8.80 | 8.80 | 4,184,800 |
| Apr 4, 2024 | 8.80 | 8.86 | 8.73 | 8.81 | 8.81 | 5,114,000 |
| Apr 3, 2024 | 8.53 | 8.80 | 8.49 | 8.80 | 8.80 | 8,108,700 |
| Apr 2, 2024 | 8.25 | 8.53 | 8.20 | 8.49 | 8.49 | 10,147,200 |
| Apr 1, 2024 | 8.26 | 8.29 | 8.11 | 8.17 | 8.17 | 5,167,100 |
| Mar 28, 2024 | 8.14 | 8.21 | 8.06 | 8.19 | 8.19 | 3,647,200 |
| Mar 27, 2024 | 7.77 | 8.07 | 7.75 | 8.06 | 8.06 | 5,248,800 |
| Mar 26, 2024 | 8.01 | 8.03 | 7.92 | 7.94 | 7.94 | 5,074,400 |
| Mar 25, 2024 | 7.86 | 8.02 | 7.85 | 8.00 | 8.00 | 6,249,000 |
| Mar 22, 2024 | 7.92 | 7.94 | 7.73 | 7.79 | 7.79 | 5,363,800 |
| Mar 21, 2024 | 7.92 | 7.98 | 7.88 | 7.93 | 7.93 | 5,074,400 |
| Mar 20, 2024 | 7.84 | 7.94 | 7.80 | 7.90 | 7.90 | 6,366,500 |
| Mar 19, 2024 | 7.82 | 7.98 | 7.80 | 7.94 | 7.94 | 4,986,900 |
| Mar 18, 2024 | 7.80 | 7.86 | 7.61 | 7.84 | 7.84 | 6,615,000 |
| Mar 15, 2024 | 7.70 | 7.80 | 7.67 | 7.77 | 7.77 | 6,981,200 |
| Mar 14, 2024 | 0.09 Dividend | |||||
| Mar 14, 2024 | 7.68 | 7.76 | 7.61 | 7.70 | 7.70 | 6,730,800 |
| Mar 13, 2024 | 7.64 | 7.76 | 7.64 | 7.73 | 7.64 | 5,288,300 |
| Mar 12, 2024 | 7.50 | 7.58 | 7.47 | 7.57 | 7.49 | 5,854,800 |
| Mar 11, 2024 | 7.50 | 7.55 | 7.37 | 7.55 | 7.47 | 5,586,900 |
| Mar 8, 2024 | 7.60 | 7.61 | 7.46 | 7.51 | 7.43 | 9,125,200 |
| Mar 7, 2024 | 7.60 | 7.70 | 7.51 | 7.58 | 7.50 | 6,795,500 |
| Mar 6, 2024 | 7.60 | 7.64 | 7.49 | 7.56 | 7.48 | 6,394,100 |
| Mar 5, 2024 | 7.42 | 7.58 | 7.37 | 7.51 | 7.43 | 7,660,100 |
| Mar 4, 2024 | 7.53 | 7.57 | 7.40 | 7.44 | 7.36 | 7,243,200 |
| Mar 1, 2024 | 7.38 | 7.58 | 7.34 | 7.49 | 7.41 | 8,812,000 |
| Feb 29, 2024 | 7.21 | 7.41 | 7.14 | 7.30 | 7.22 | 5,810,500 |
| Feb 28, 2024 | 7.18 | 7.21 | 7.08 | 7.15 | 7.07 | 5,938,500 |
| Feb 27, 2024 | 7.18 | 7.22 | 7.11 | 7.14 | 7.06 | 6,628,300 |
| Feb 26, 2024 | 7.04 | 7.13 | 6.97 | 7.12 | 7.04 | 5,190,200 |
| Feb 23, 2024 | 7.05 | 7.08 | 6.97 | 7.05 | 6.97 | 5,271,300 |
| Feb 22, 2024 | 6.97 | 7.16 | 6.94 | 7.12 | 7.04 | 7,482,400 |
| Feb 21, 2024 | 6.84 | 7.06 | 6.84 | 7.02 | 6.94 | 7,251,500 |
| Feb 20, 2024 | 6.81 | 6.89 | 6.78 | 6.84 | 6.76 | 7,050,000 |
| Feb 16, 2024 | 6.71 | 6.84 | 6.67 | 6.80 | 6.73 | 6,824,700 |
| Feb 15, 2024 | 6.34 | 6.73 | 6.33 | 6.70 | 6.63 | 7,048,300 |
| Feb 14, 2024 | 6.41 | 6.48 | 6.29 | 6.34 | 6.27 | 5,164,000 |
| Feb 13, 2024 | 6.46 | 6.48 | 6.30 | 6.35 | 6.28 | 5,516,300 |
| Feb 12, 2024 | 6.34 | 6.52 | 6.34 | 6.49 | 6.42 | 5,406,100 |
| Feb 9, 2024 | 6.39 | 6.41 | 6.32 | 6.33 | 6.26 | 4,940,400 |
| Feb 8, 2024 | 6.27 | 6.40 | 6.25 | 6.37 | 6.30 | 4,971,400 |
| Feb 7, 2024 | 6.28 | 6.32 | 6.20 | 6.26 | 6.19 | 3,631,700 |
| Feb 6, 2024 | 6.19 | 6.33 | 6.15 | 6.26 | 6.19 | 4,663,800 |
| Feb 5, 2024 | 6.20 | 6.20 | 6.03 | 6.13 | 6.06 | 6,681,400 |
| Feb 2, 2024 | 6.37 | 6.40 | 6.25 | 6.25 | 6.18 | 6,499,400 |
| Feb 1, 2024 | 6.57 | 6.66 | 6.39 | 6.42 | 6.35 | 8,895,100 |
| Jan 31, 2024 | 6.62 | 6.69 | 6.52 | 6.52 | 6.45 | 5,789,200 |
| Jan 30, 2024 | 6.48 | 6.69 | 6.45 | 6.68 | 6.61 | 6,610,800 |
| Jan 29, 2024 | 6.57 | 6.61 | 6.48 | 6.55 | 6.48 | 5,573,700 |
| Jan 26, 2024 | 6.60 | 6.65 | 6.46 | 6.60 | 6.53 | 5,384,400 |
| Jan 25, 2024 | 6.58 | 6.63 | 6.48 | 6.62 | 6.55 | 5,739,100 |
| Jan 24, 2024 | 6.47 | 6.52 | 6.39 | 6.51 | 6.44 | 5,723,100 |
| Jan 23, 2024 | 6.39 | 6.50 | 6.37 | 6.40 | 6.33 | 4,294,400 |
| Jan 22, 2024 | 6.40 | 6.48 | 6.36 | 6.42 | 6.35 | 5,169,800 |
| Jan 19, 2024 | 6.34 | 6.44 | 6.31 | 6.44 | 6.37 | 5,751,300 |
| Jan 18, 2024 | 6.38 | 6.41 | 6.29 | 6.36 | 6.29 | 4,401,600 |
| Jan 17, 2024 | 6.36 | 6.43 | 6.28 | 6.34 | 6.27 | 4,570,700 |
| Jan 16, 2024 | 6.64 | 6.64 | 6.42 | 6.44 | 6.37 | 4,809,500 |
| Jan 12, 2024 | 6.82 | 6.83 | 6.62 | 6.65 | 6.58 | 3,922,700 |
| Jan 11, 2024 | 6.60 | 6.68 | 6.55 | 6.64 | 6.57 | 4,203,300 |
| Jan 10, 2024 | 6.73 | 6.74 | 6.54 | 6.57 | 6.50 | 3,872,100 |
| Jan 9, 2024 | 6.77 | 6.77 | 6.61 | 6.68 | 6.61 | 3,166,000 |
| Jan 8, 2024 | 6.77 | 6.78 | 6.64 | 6.73 | 6.66 | 5,352,700 |
| Jan 5, 2024 | 6.91 | 6.98 | 6.85 | 6.92 | 6.84 | 4,035,300 |
| Jan 4, 2024 | 7.10 | 7.10 | 6.84 | 6.86 | 6.78 | 4,364,000 |
| Jan 3, 2024 | 6.93 | 7.07 | 6.87 | 7.03 | 6.95 | 3,602,000 |
| Jan 2, 2024 | 7.00 | 7.08 | 6.90 | 6.92 | 6.84 | 4,316,300 |
| Dec 29, 2023 | 6.97 | 6.99 | 6.93 | 6.93 | 6.85 | 3,267,800 |
| Dec 28, 2023 | 7.06 | 7.08 | 6.94 | 6.96 | 6.88 | 2,607,900 |
| Dec 27, 2023 | 7.20 | 7.22 | 7.08 | 7.09 | 7.01 | 3,344,200 |
| Dec 26, 2023 | 7.10 | 7.23 | 7.06 | 7.20 | 7.12 | 2,122,300 |
| Dec 22, 2023 | 7.05 | 7.10 | 6.97 | 7.02 | 6.94 | 3,686,300 |
| Dec 21, 2023 | 6.90 | 7.00 | 6.86 | 6.99 | 6.91 | 4,773,100 |
| Dec 20, 2023 | 6.99 | 7.02 | 6.82 | 6.83 | 6.75 | 4,076,700 |
| Dec 19, 2023 | 6.87 | 6.96 | 6.84 | 6.95 | 6.87 | 4,114,400 |
| Dec 18, 2023 | 6.96 | 7.01 | 6.83 | 6.86 | 6.78 | 3,804,600 |
| Dec 15, 2023 | 6.89 | 6.89 | 6.72 | 6.80 | 6.73 | 6,159,700 |
| Dec 14, 2023 | 0.07 Dividend | |||||
| Dec 14, 2023 | 6.77 | 6.90 | 6.77 | 6.85 | 6.77 | 8,399,600 |
| Dec 13, 2023 | 6.43 | 6.62 | 6.37 | 6.62 | 6.47 | 3,572,600 |
| Dec 12, 2023 | 6.52 | 6.52 | 6.33 | 6.39 | 6.25 | 6,270,500 |
| Dec 11, 2023 | 6.75 | 6.79 | 6.59 | 6.61 | 6.46 | 5,534,100 |
| Dec 8, 2023 | 6.70 | 6.84 | 6.68 | 6.80 | 6.65 | 4,396,600 |
| Dec 7, 2023 | 6.60 | 6.68 | 6.56 | 6.62 | 6.47 | 5,488,000 |
| Dec 6, 2023 | 6.78 | 6.80 | 6.54 | 6.55 | 6.41 | 5,821,400 |
| Dec 5, 2023 | 6.92 | 6.95 | 6.81 | 6.81 | 6.66 | 4,962,100 |
| Dec 4, 2023 | 7.05 | 7.05 | 6.91 | 6.92 | 6.77 | 5,147,100 |
| Dec 1, 2023 | 7.03 | 7.21 | 7.01 | 7.09 | 6.93 | 4,483,500 |
| Nov 30, 2023 | 7.15 | 7.28 | 6.95 | 7.04 | 6.88 | 4,722,800 |
| Nov 29, 2023 | 7.02 | 7.11 | 6.93 | 7.05 | 6.89 | 4,989,700 |
| Nov 28, 2023 | 6.98 | 7.07 | 6.93 | 6.98 | 6.83 | 2,561,100 |
| Nov 27, 2023 | 6.97 | 7.01 | 6.90 | 6.91 | 6.76 | 3,465,600 |
| Nov 24, 2023 | 6.95 | 7.11 | 6.95 | 7.02 | 6.87 | 1,838,300 |
| Nov 22, 2023 | 6.81 | 6.98 | 6.78 | 6.93 | 6.78 | 3,776,800 |
| Nov 21, 2023 | 7.06 | 7.12 | 7.01 | 7.04 | 6.88 | 3,167,100 |
| Nov 20, 2023 | 7.15 | 7.19 | 7.07 | 7.07 | 6.91 | 3,223,900 |
| Nov 17, 2023 | 6.90 | 7.13 | 6.89 | 7.06 | 6.90 | 5,810,900 |
| Nov 16, 2023 | 6.93 | 6.93 | 6.70 | 6.82 | 6.67 | 6,464,600 |
| Nov 15, 2023 | 7.08 | 7.15 | 7.00 | 7.02 | 6.87 | 7,412,700 |
| Nov 14, 2023 | 0.01 Dividend | |||||
| Nov 14, 2023 | 7.00 | 7.11 | 6.98 | 7.10 | 6.94 | 6,010,000 |
| Nov 13, 2023 | 7.05 | 7.09 | 6.94 | 6.96 | 6.79 | 4,573,000 |
| Nov 10, 2023 | 6.98 | 7.13 | 6.98 | 7.06 | 6.89 | 5,901,600 |
| Nov 9, 2023 | 7.05 | 7.16 | 6.93 | 6.94 | 6.77 | 4,666,500 |
| Nov 8, 2023 | 7.18 | 7.20 | 6.90 | 6.95 | 6.78 | 6,640,900 |
| Nov 7, 2023 | 7.38 | 7.38 | 7.16 | 7.17 | 7.00 | 11,582,100 |
| Nov 6, 2023 | 8.29 | 8.31 | 7.98 | 7.99 | 7.80 | 3,954,600 |
| Nov 3, 2023 | 8.46 | 8.53 | 8.19 | 8.20 | 8.00 | 3,731,100 |
| Nov 2, 2023 | 8.07 | 8.47 | 8.02 | 8.43 | 8.23 | 4,014,700 |
| Nov 1, 2023 | 8.07 | 8.15 | 7.96 | 8.08 | 7.89 | 3,239,700 |
| Oct 31, 2023 | 8.01 | 8.13 | 7.90 | 8.01 | 7.82 | 3,384,900 |
| Oct 30, 2023 | 8.05 | 8.14 | 7.91 | 7.99 | 7.80 | 3,047,000 |
| Oct 27, 2023 | 8.05 | 8.08 | 7.81 | 8.01 | 7.82 | 3,462,800 |
| Oct 26, 2023 | 7.96 | 8.06 | 7.75 | 7.98 | 7.79 | 4,324,200 |
| Oct 25, 2023 | 7.95 | 8.07 | 7.86 | 8.00 | 7.81 | 3,526,300 |
| Oct 24, 2023 | 8.12 | 8.14 | 7.97 | 7.99 | 7.80 | 2,868,700 |
| Oct 23, 2023 | 8.20 | 8.30 | 8.03 | 8.06 | 7.87 | 4,543,000 |
| Oct 20, 2023 | 8.42 | 8.45 | 8.25 | 8.29 | 8.09 | 3,284,000 |
| Oct 19, 2023 | 8.26 | 8.49 | 8.12 | 8.43 | 8.23 | 3,318,200 |
| Oct 18, 2023 | 8.39 | 8.40 | 8.29 | 8.34 | 8.14 | 2,729,900 |
| Oct 17, 2023 | 8.13 | 8.38 | 8.12 | 8.32 | 8.12 | 3,240,300 |
| Oct 16, 2023 | 8.10 | 8.22 | 7.96 | 8.19 | 7.99 | 3,389,700 |
| Oct 13, 2023 | 8.08 | 8.11 | 7.94 | 8.07 | 7.88 | 4,754,000 |
| Oct 12, 2023 | 8.04 | 8.06 | 7.79 | 7.88 | 7.69 | 3,971,400 |
| Oct 11, 2023 | 7.95 | 8.05 | 7.86 | 7.94 | 7.75 | 3,198,600 |
| Oct 10, 2023 | 8.12 | 8.19 | 7.94 | 8.05 | 7.86 | 2,881,000 |
| Oct 9, 2023 | 7.97 | 8.22 | 7.89 | 8.12 | 7.92 | 3,020,400 |
| Oct 6, 2023 | 7.54 | 7.74 | 7.42 | 7.68 | 7.50 | 3,133,800 |
| Oct 5, 2023 | 7.40 | 7.59 | 7.39 | 7.49 | 7.31 | 3,183,900 |
| Oct 4, 2023 | 7.77 | 7.80 | 7.39 | 7.49 | 7.31 | 4,837,400 |
| Oct 3, 2023 | 7.83 | 7.91 | 7.74 | 7.91 | 7.72 | 3,763,600 |
| Oct 2, 2023 | 8.30 | 8.31 | 7.83 | 7.88 | 7.69 | 4,072,800 |
| Sep 29, 2023 | 8.43 | 8.43 | 8.26 | 8.30 | 8.10 | 2,672,000 |
| Sep 28, 2023 | 8.31 | 8.44 | 8.27 | 8.36 | 8.16 | 2,863,800 |
| Sep 27, 2023 | 8.24 | 8.36 | 8.21 | 8.32 | 8.12 | 3,051,700 |
| Sep 26, 2023 | 8.09 | 8.22 | 8.06 | 8.12 | 7.92 | 2,438,500 |
| Sep 25, 2023 | 7.92 | 8.21 | 7.91 | 8.19 | 7.99 | 3,157,700 |
| Sep 22, 2023 | 8.04 | 8.08 | 7.91 | 7.93 | 7.74 | 2,483,000 |
| Sep 21, 2023 | 8.10 | 8.15 | 7.90 | 7.92 | 7.73 | 5,132,600 |
| Sep 20, 2023 | 8.23 | 8.35 | 8.07 | 8.07 | 7.88 | 2,966,300 |
| Sep 19, 2023 | 8.53 | 8.54 | 8.25 | 8.27 | 8.07 | 3,322,800 |
| Sep 18, 2023 | 8.56 | 8.57 | 8.36 | 8.40 | 8.20 | 2,623,200 |
| Sep 15, 2023 | 8.50 | 8.52 | 8.44 | 8.47 | 8.27 | 2,685,000 |
| Sep 14, 2023 | 0.07 Dividend | |||||
| Sep 14, 2023 | 8.50 | 8.56 | 8.48 | 8.54 | 8.33 | 2,181,800 |
| Sep 13, 2023 | 8.49 | 8.49 | 8.36 | 8.43 | 8.16 | 3,463,400 |
| Sep 12, 2023 | 8.30 | 8.45 | 8.27 | 8.41 | 8.14 | 3,678,100 |
| Sep 11, 2023 | 8.41 | 8.46 | 8.15 | 8.18 | 7.91 | 2,440,200 |
| Sep 8, 2023 | 8.33 | 8.44 | 8.33 | 8.35 | 8.08 | 2,139,900 |
| Sep 7, 2023 | 8.43 | 8.48 | 8.25 | 8.29 | 8.02 | 2,213,500 |
| Sep 6, 2023 | 8.46 | 8.59 | 8.37 | 8.46 | 8.18 | 2,739,600 |
| Sep 5, 2023 | 8.49 | 8.59 | 8.44 | 8.48 | 8.20 | 2,552,700 |
| Sep 1, 2023 | 8.33 | 8.44 | 8.30 | 8.42 | 8.15 | 2,027,500 |
| Aug 31, 2023 | 8.24 | 8.28 | 8.17 | 8.22 | 7.95 | 2,021,600 |
| Aug 30, 2023 | 8.16 | 8.23 | 8.15 | 8.18 | 7.91 | 3,366,800 |
| Aug 29, 2023 | 7.99 | 8.14 | 7.91 | 8.13 | 7.87 | 2,457,300 |
| Aug 28, 2023 | 7.92 | 8.07 | 7.91 | 7.97 | 7.71 | 2,781,000 |
| Aug 25, 2023 | 8.00 | 8.02 | 7.81 | 7.86 | 7.60 | 3,937,500 |
| Aug 24, 2023 | 8.11 | 8.20 | 7.91 | 7.93 | 7.67 | 3,191,200 |
| Aug 23, 2023 | 8.09 | 8.23 | 7.93 | 8.16 | 7.89 | 3,011,400 |
| Aug 22, 2023 | 8.25 | 8.32 | 8.20 | 8.21 | 7.94 | 1,920,600 |
| Aug 21, 2023 | 8.35 | 8.42 | 8.20 | 8.25 | 7.98 | 1,791,600 |
| Aug 18, 2023 | 8.17 | 8.30 | 8.09 | 8.29 | 8.02 | 1,987,000 |
| Aug 17, 2023 | 8.30 | 8.38 | 8.19 | 8.24 | 7.97 | 3,670,500 |
| Aug 16, 2023 | 8.24 | 8.36 | 8.13 | 8.16 | 7.89 | 2,180,700 |
| Aug 15, 2023 | 8.28 | 8.35 | 8.17 | 8.22 | 7.95 | 2,870,900 |
| Aug 14, 2023 | 8.41 | 8.44 | 8.32 | 8.39 | 8.12 | 1,941,100 |
| Aug 11, 2023 | 8.37 | 8.56 | 8.35 | 8.49 | 8.21 | 2,204,600 |
| Aug 10, 2023 | 8.45 | 8.53 | 8.34 | 8.37 | 8.10 | 3,468,000 |
| Aug 9, 2023 | 8.36 | 8.57 | 8.34 | 8.45 | 8.17 | 6,477,100 |
| Aug 8, 2023 | 7.99 | 8.26 | 7.94 | 8.26 | 7.99 | 1,731,100 |
| Aug 7, 2023 | 8.19 | 8.22 | 8.12 | 8.17 | 7.90 | 982,600 |
| Aug 4, 2023 | 0.03 Dividend | |||||
| Aug 4, 2023 | 8.20 | 8.35 | 8.16 | 8.20 | 7.93 | 2,395,100 |
| Aug 3, 2023 | 8.05 | 8.25 | 7.90 | 8.16 | 7.87 | 2,609,400 |
| Aug 2, 2023 | 8.08 | 8.11 | 7.92 | 7.97 | 7.69 | 3,181,400 |
| Aug 1, 2023 | 8.03 | 8.13 | 7.95 | 8.13 | 7.84 | 2,515,100 |
| Jul 31, 2023 | 8.13 | 8.24 | 8.10 | 8.11 | 7.82 | 3,046,100 |
| Jul 28, 2023 | 7.82 | 8.07 | 7.67 | 8.04 | 7.75 | 4,211,400 |
| Jul 27, 2023 | 8.22 | 8.30 | 7.77 | 7.77 | 7.49 | 5,373,800 |
| Jul 26, 2023 | 7.84 | 8.20 | 7.82 | 8.14 | 7.85 | 5,638,900 |
| Jul 25, 2023 | 7.81 | 7.99 | 7.79 | 7.92 | 7.64 | 3,076,100 |
| Jul 24, 2023 | 7.76 | 7.93 | 7.76 | 7.82 | 7.54 | 3,476,900 |
| Jul 21, 2023 | 7.60 | 7.76 | 7.59 | 7.75 | 7.47 | 3,409,700 |
| Jul 20, 2023 | 7.52 | 7.59 | 7.43 | 7.59 | 7.32 | 3,547,400 |
| Jul 19, 2023 | 7.47 | 7.59 | 7.40 | 7.43 | 7.16 | 3,336,900 |
| Jul 18, 2023 | 7.11 | 7.49 | 7.11 | 7.44 | 7.17 | 4,188,400 |
| Jul 17, 2023 | 7.05 | 7.16 | 6.98 | 7.11 | 6.86 | 3,173,700 |
| Jul 14, 2023 | 7.38 | 7.38 | 7.05 | 7.06 | 6.81 | 4,727,900 |
| Jul 13, 2023 | 7.29 | 7.41 | 7.23 | 7.38 | 7.12 | 3,014,700 |
| Jul 12, 2023 | 7.22 | 7.34 | 7.22 | 7.26 | 7.00 | 3,265,500 |
| Jul 11, 2023 | 7.04 | 7.16 | 6.97 | 7.15 | 6.89 | 3,559,800 |
| Jul 10, 2023 | 6.86 | 7.00 | 6.82 | 6.94 | 6.69 | 3,153,200 |
| Jul 7, 2023 | 6.59 | 6.93 | 6.58 | 6.88 | 6.63 | 3,514,200 |
| Jul 6, 2023 | 6.72 | 6.75 | 6.50 | 6.58 | 6.35 | 3,530,000 |
| Jul 5, 2023 | 6.82 | 6.84 | 6.74 | 6.77 | 6.53 | 2,152,100 |
| Jul 3, 2023 | 6.78 | 6.84 | 6.74 | 6.74 | 6.50 | 829,200 |
| Jun 30, 2023 | 6.75 | 6.79 | 6.64 | 6.73 | 6.49 | 3,032,500 |
| Jun 29, 2023 | 6.55 | 6.69 | 6.54 | 6.69 | 6.45 | 3,252,600 |
| Jun 28, 2023 | 6.47 | 6.58 | 6.35 | 6.55 | 6.32 | 3,422,700 |
| Jun 27, 2023 | 6.47 | 6.56 | 6.42 | 6.50 | 6.27 | 2,241,700 |
| Jun 26, 2023 | 6.37 | 6.60 | 6.34 | 6.53 | 6.30 | 2,455,200 |
| Jun 23, 2023 | 6.35 | 6.42 | 6.30 | 6.34 | 6.11 | 5,366,300 |
| Jun 22, 2023 | 6.60 | 6.61 | 6.47 | 6.48 | 6.25 | 4,944,100 |
| Jun 21, 2023 | 6.49 | 6.76 | 6.49 | 6.71 | 6.47 | 3,409,500 |
| Jun 20, 2023 | 6.65 | 6.71 | 6.40 | 6.53 | 6.30 | 4,840,900 |
| Jun 16, 2023 | 6.79 | 6.81 | 6.68 | 6.77 | 6.53 | 5,039,000 |
| Jun 15, 2023 | 6.68 | 6.81 | 6.65 | 6.72 | 6.48 | 2,801,200 |
| Jun 14, 2023 | 0.08 Dividend | |||||
| Jun 14, 2023 | 6.84 | 6.87 | 6.57 | 6.64 | 6.40 | 3,921,600 |
| Jun 13, 2023 | 6.80 | 6.97 | 6.80 | 6.82 | 6.50 | 3,381,900 |
| Jun 12, 2023 | 6.75 | 6.84 | 6.69 | 6.71 | 6.40 | 3,944,700 |
| Jun 9, 2023 | 6.97 | 7.04 | 6.89 | 6.96 | 6.64 | 3,574,600 |
| Jun 8, 2023 | 7.00 | 7.05 | 6.79 | 6.94 | 6.62 | 3,132,900 |
| Jun 7, 2023 | 6.95 | 7.09 | 6.95 | 7.02 | 6.70 | 3,291,800 |
| Jun 6, 2023 | 6.67 | 6.92 | 6.65 | 6.90 | 6.58 | 3,730,700 |
| Jun 5, 2023 | 6.86 | 6.89 | 6.76 | 6.78 | 6.47 | 3,637,400 |
| Jun 2, 2023 | 6.62 | 6.75 | 6.59 | 6.72 | 6.41 | 3,090,000 |
| Jun 1, 2023 | 6.32 | 6.55 | 6.30 | 6.47 | 6.17 | 3,757,800 |
| May 31, 2023 | 6.38 | 6.43 | 6.25 | 6.31 | 6.02 | 3,853,000 |
| May 30, 2023 | 6.47 | 6.53 | 6.37 | 6.53 | 6.23 | 5,753,600 |
| May 26, 2023 | 6.53 | 6.56 | 6.46 | 6.53 | 6.23 | 3,334,900 |
| May 25, 2023 | 6.61 | 6.64 | 6.43 | 6.46 | 6.16 | 3,054,300 |
| May 24, 2023 | 6.89 | 6.93 | 6.70 | 6.74 | 6.43 | 2,872,600 |
| May 23, 2023 | 6.82 | 6.95 | 6.75 | 6.86 | 6.54 | 2,659,500 |
| May 22, 2023 | 6.77 | 6.80 | 6.72 | 6.74 | 6.43 | 1,859,200 |
| May 19, 2023 | 6.82 | 6.85 | 6.69 | 6.75 | 6.44 | 1,809,700 |
| May 18, 2023 | 6.60 | 6.73 | 6.53 | 6.72 | 6.41 | 2,802,700 |
| May 17, 2023 | 6.64 | 6.70 | 6.54 | 6.67 | 6.36 | 4,319,900 |
| May 16, 2023 | 6.65 | 6.78 | 6.55 | 6.56 | 6.26 | 2,834,800 |
| May 15, 2023 | 6.83 | 6.83 | 6.70 | 6.72 | 6.41 | 2,862,900 |
| May 12, 2023 | 6.93 | 6.95 | 6.67 | 6.74 | 6.43 | 2,714,100 |
| May 11, 2023 | 6.76 | 6.82 | 6.72 | 6.79 | 6.48 | 3,111,900 |
| May 10, 2023 | 7.01 | 7.04 | 6.82 | 6.87 | 6.55 | 2,908,100 |
| May 9, 2023 | 6.93 | 7.06 | 6.84 | 6.99 | 6.67 | 2,849,600 |
| May 8, 2023 | 7.20 | 7.24 | 6.96 | 6.96 | 6.64 | 3,688,400 |
| May 5, 2023 | 6.94 | 7.08 | 6.91 | 7.03 | 6.70 | 3,366,800 |
| May 4, 2023 | 6.74 | 6.81 | 6.63 | 6.71 | 6.40 | 4,464,200 |
| May 3, 2023 | 6.75 | 6.80 | 6.64 | 6.70 | 6.39 | 4,229,500 |
| May 2, 2023 | 7.17 | 7.17 | 6.77 | 6.86 | 6.54 | 5,145,800 |
| May 1, 2023 | 7.25 | 7.40 | 7.23 | 7.28 | 6.94 | 2,723,100 |
| Apr 28, 2023 | 7.23 | 7.44 | 7.15 | 7.40 | 7.06 | 3,528,500 |
| Apr 27, 2023 | 7.18 | 7.31 | 7.10 | 7.19 | 6.86 | 4,018,700 |
| Apr 26, 2023 | 7.27 | 7.36 | 7.08 | 7.14 | 6.81 | 4,234,500 |
| Apr 25, 2023 | 7.45 | 7.45 | 7.26 | 7.28 | 6.94 | 3,931,300 |
| Apr 24, 2023 | 7.37 | 7.57 | 7.34 | 7.56 | 7.21 | 3,598,900 |
Related Tickers
BTE Baytex Energy Corp.
3.8000
+4.11%
VET Vermilion Energy Inc.
12.00
+1.35%
WCP.TO Whitecap Resources Inc.
10.65
+2.70%
BTE.TO Baytex Energy Corp.
5.20
+3.79%
ERF Enerplus Corporation
20.27
+0.60%
CNQ Canadian Natural Resources Limited
77.07
+0.39%
POU.TO Paramount Resources Ltd.
30.38
+3.33%
MEG.TO MEG Energy Corp.
31.70
+1.47%
ATH.TO Athabasca Oil Corporation
5.04
+0.20%
OBE Obsidian Energy Ltd.
8.53
+5.18%