Crescent Point Energy Corporation Ordinary Shares (Canada)のデータ

Crescent Point Energy Corporation Ordinary Shares (Canada)の基本情報

名前 Crescent Point Energy Corporation Ordinary Shares (Canada)
ティッカー CPG
Canada
上場年 nan
セクター Energy

Crescent Point Energy Corporation Ordinary Shares (Canada)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.37 3.24 3.32 3.28 3281700.0 3.28
2021-02-12 3.25 3.03 3.07 3.23 3683600.0 3.23
2021-02-11 3.2 3.08 3.14 3.11 4497800.0 3.11
2021-02-10 3.21 3.12 3.19 3.15 4209600.0 3.15
2021-02-09 3.21 3.08 3.2 3.17 2474400.0 3.17
2021-02-08 3.28 3.2 3.25 3.23 3024300.0 3.23
2021-02-05 3.29 3.17 3.19 3.21 3488300.0 3.21
2021-02-04 3.21 3.08 3.21 3.15 4882800.0 3.15
2021-02-03 3.21 3.05 3.05 3.17 4916600.0 3.17
2021-02-02 3.19 2.99 3.11 3.03 5278500.0 3.03
2021-02-01 3.03 2.76 2.83 3.0 4964800.0 3.0
2021-01-29 2.91 2.72 2.82 2.74 4728800.0 2.74
2021-01-28 2.86 2.71 2.85 2.82 3894300.0 2.82
2021-01-27 2.92 2.66 2.71 2.78 4306000.0 2.78
2021-01-26 3.05 2.77 3.01 2.77 4166500.0 2.77
2021-01-25 3.0 2.89 2.98 2.98 3471700.0 2.98
2021-01-22 3.08 2.97 3.03 3.0 3996300.0 3.0
2021-01-21 3.28 3.1 3.23 3.16 5703200.0 3.16
2021-01-20 3.31 3.11 3.14 3.21 4756300.0 3.21
2021-01-19 3.06 2.9 2.93 3.04 3930700.0 3.04
2021-01-15 3.04 2.91 3.01 2.92 4192900.0 2.92
2021-01-14 3.11 2.83 2.87 3.08 3943400.0 3.08
2021-01-13 2.87 2.77 2.87 2.83 2529000.0 2.83
2021-01-12 2.85 2.75 2.75 2.84 4259900.0 2.84
2021-01-11 2.71 2.6 2.63 2.69 3206600.0 2.69
2021-01-08 2.84 2.62 2.78 2.71 2928100.0 2.71
2021-01-07 2.87 2.7 2.76 2.75 3369700.0 2.75
2021-01-06 2.74 2.61 2.7 2.68 4540700.0 2.68
2021-01-05 2.69 2.42 2.42 2.63 4766800.0 2.63
2021-01-04 2.44 2.31 2.36 2.37 2644600.0 2.37
2020-12-31 2.4 2.33 2.38 2.34 2185600.0 2.34
2020-12-30 2.42 2.28 2.3 2.39 2282900.0 2.39
2020-12-29 2.36 2.28 2.3 2.3 2437100.0 2.3
2020-12-28 2.38 2.23 2.34 2.26 1248800.0 2.26
2020-12-24 2.38 2.31 2.38 2.34 807000.0 2.34
2020-12-23 2.38 2.18 2.21 2.37 3263000.0 2.37
2020-12-22 2.28 2.15 2.25 2.18 2678800.0 2.18
2020-12-21 2.34 2.21 2.27 2.27 3468200.0 2.27
2020-12-18 2.5 2.4 2.43 2.41 2882400.0 2.41
2020-12-17 2.44 2.36 2.41 2.41 2100100.0 2.41
2020-12-16 2.48 2.33 2.46 2.38 2484600.0 2.38
2020-12-15 2.44 2.35 2.39 2.42 2630400.0 2.42
2020-12-14 2.52 2.35 2.49 2.38 3140700.0 2.38
2020-12-11 2.42 2.32 2.41 2.41 3722100.0 2.41
2020-12-10 2.46 2.25 2.27 2.42 4380300.0 2.42
2020-12-09 2.42 2.21 2.35 2.25 4686500.0 2.25
2020-12-08 2.31 2.11 2.14 2.3 3863500.0 2.3
2020-12-07 2.21 2.03 2.1 2.15 3681300.0 2.15
2020-12-04 2.12 1.93 1.95 2.09 4275900.0 2.09
2020-12-03 1.94 1.8 1.85 1.89 3817800.0 1.89
2020-12-02 1.94 1.77 1.77 1.83 3799200.0 1.83
2020-12-01 1.87 1.75 1.84 1.79 2724200.0 1.79
2020-11-30 1.99 1.79 1.99 1.79 2540600.0 1.79
2020-11-27 1.99 1.92 1.96 1.98 1319000.0 1.98
2020-11-25 2.05 1.96 2.03 1.99 1977700.0 1.99
2020-11-24 2.04 1.9 1.9 2.01 3668100.0 2.01
2020-11-23 1.86 1.71 1.71 1.81 2414700.0 1.81
2020-11-20 1.72 1.64 1.68 1.69 1089400.0 1.69
2020-11-19 1.69 1.6 1.64 1.67 1622200.0 1.67
2020-11-18 1.75 1.63 1.67 1.65 2237800.0 1.65
2020-11-17 1.65 1.57 1.58 1.64 1642200.0 1.64
2020-11-16 1.62 1.55 1.55 1.6 2060400.0 1.6
2020-11-13 1.55 1.47 1.47 1.53 1284300.0 1.53
2020-11-12 1.62 1.46 1.46 1.47 2382100.0 1.47
2020-11-11 1.68 1.55 1.58 1.59 2129700.0 1.59
2020-11-10 1.55 1.42 1.47 1.54 2380300.0 1.54
2020-11-09 1.52 1.36 1.36 1.47 5106500.0 1.47
2020-11-06 1.29 1.23 1.29 1.24 983700.0 1.24
2020-11-05 1.33 1.27 1.27 1.3 639600.0 1.3
2020-11-04 1.34 1.27 1.3 1.28 1335900.0 1.28
2020-11-03 1.39 1.3 1.3 1.31 1550800.0 1.31
2020-11-02 1.31 1.21 1.25 1.29 2455900.0 1.29
2020-10-30 1.26 1.19 1.22 1.25 1445000.0 1.25
2020-10-29 1.26 1.11 1.18 1.25 2199600.0 1.25
2020-10-28 1.25 1.17 1.23 1.18 1776800.0 1.18
2020-10-27 1.29 1.26 1.29 1.27 756900.0 1.27
2020-10-26 1.3 1.24 1.29 1.29 1381100.0 1.29
2020-10-23 1.39 1.32 1.35 1.33 1197200.0 1.33
2020-10-22 1.36 1.27 1.28 1.34 1681200.0 1.34
2020-10-21 1.33 1.26 1.33 1.29 877600.0 1.29
2020-10-20 1.34 1.24 1.26 1.31 1502300.0 1.31
2020-10-19 1.28 1.23 1.25 1.24 1520600.0 1.24
2020-10-16 1.31 1.24 1.25 1.24 977300.0 1.24
2020-10-15 1.31 1.24 1.3 1.27 1836000.0 1.27
2020-10-14 1.38 1.3 1.3 1.3 1110900.0 1.3
2020-10-13 1.37 1.3 1.33 1.31 697600.0 1.31
2020-10-12 1.35 1.32 1.35 1.35 422400.0 1.35
2020-10-09 1.42 1.33 1.4 1.36 1220900.0 1.36
2020-10-08 1.4 1.29 1.29 1.39 1312500.0 1.39
2020-10-07 1.29 1.21 1.25 1.28 1662900.0 1.28
2020-10-06 1.29 1.22 1.25 1.23 2543200.0 1.23
2020-10-05 1.24 1.17 1.2 1.23 845600.0 1.23
2020-10-02 1.2 1.05 1.06 1.17 2026400.0 1.17
2020-10-01 1.21 1.12 1.21 1.15 1518300.0 1.15
2020-09-30 1.25 1.18 1.2 1.22 10363400.0 1.22
2020-09-29 1.28 1.17 1.28 1.19 9740700.0 1.19
2020-09-28 1.3 1.24 1.25 1.28 1780900.0 1.28
2020-09-25 1.28 1.21 1.26 1.24 1399600.0 1.24
2020-09-24 1.33 1.22 1.27 1.28 2084700.0 1.28
2020-09-23 1.37 1.27 1.35 1.28 1826600.0 1.28
2020-09-22 1.37 1.32 1.32 1.35 1254700.0 1.35
2020-09-21 1.36 1.29 1.35 1.33 2415000.0 1.33
2020-09-18 1.46 1.39 1.44 1.42 1551200.0 1.42
2020-09-17 1.48 1.39 1.44 1.44 1980600.0 1.44
2020-09-16 1.52 1.38 1.39 1.46 2851200.0 1.46
2020-09-15 1.4 1.33 1.36 1.35 2569700.0 1.35
2020-09-14 1.4 1.33 1.4 1.33 2864000.0 1.33
2020-09-11 1.46 1.37 1.42 1.39 2225700.0 1.39
2020-09-10 1.49 1.38 1.49 1.4 2615600.0 1.4
2020-09-09 1.51 1.46 1.47 1.47 1808800.0 1.47
2020-09-08 1.55 1.43 1.55 1.44 3169700.0 1.44
2020-09-04 1.66 1.53 1.64 1.59 2833800.0 1.59
2020-09-03 1.71 1.59 1.65 1.62 3821500.0 1.62
2020-09-02 1.76 1.65 1.74 1.67 2837800.0 1.67
2020-09-01 1.84 1.75 1.75 1.75 2546200.0 1.75
2020-08-31 1.84 1.74 1.82 1.75 2148100.0 1.75
2020-08-28 1.84 1.79 1.81 1.83 1681200.0 1.83
2020-08-27 1.84 1.75 1.82 1.8 1791600.0 1.8
2020-08-26 1.89 1.82 1.88 1.83 1409300.0 1.83
2020-08-25 1.95 1.87 1.87 1.88 2339100.0 1.88
2020-08-24 1.89 1.77 1.78 1.85 1505400.0 1.85
2020-08-21 1.91 1.78 1.88 1.78 3265600.0 1.78
2020-08-20 1.97 1.91 1.97 1.93 1635600.0 1.92
2020-08-19 2.03 1.96 2.0 1.99 1003600.0 1.98
2020-08-18 2.08 1.98 2.03 1.99 2738000.0 1.98
2020-08-17 2.04 1.95 1.99 2.04 1114500.0 2.03
2020-08-14 2.01 1.91 1.94 1.98 2325700.0 1.97
2020-08-13 2.04 1.93 2.02 1.95 2109000.0 1.94
2020-08-12 2.03 1.93 1.95 2.03 1658500.0 2.02
2020-08-11 2.07 1.87 2.04 1.9 3691300.0 1.9
2020-08-10 1.99 1.84 1.84 1.97 1999500.0 1.96
2020-08-07 1.85 1.76 1.76 1.81 1683000.0 1.81
2020-08-06 1.82 1.73 1.75 1.81 2415400.0 1.81
2020-08-05 1.84 1.69 1.73 1.75 2126600.0 1.75
2020-08-04 1.7 1.56 1.56 1.67 1737500.0 1.67
2020-08-03 1.62 1.53 1.57 1.58 822700.0 1.58
2020-07-31 1.59 1.53 1.57 1.54 1862900.0 1.54
2020-07-30 1.62 1.53 1.61 1.55 2444300.0 1.55
2020-07-29 1.68 1.63 1.66 1.68 1354800.0 1.68
2020-07-28 1.73 1.64 1.73 1.65 1400400.0 1.65
2020-07-27 1.74 1.67 1.74 1.73 841200.0 1.73
2020-07-24 1.74 1.65 1.66 1.72 1273800.0 1.72
2020-07-23 1.73 1.66 1.68 1.66 997200.0 1.66
2020-07-22 1.75 1.67 1.73 1.71 1218300.0 1.71
2020-07-21 1.75 1.55 1.55 1.74 3521400.0 1.74
2020-07-20 1.58 1.49 1.55 1.51 1797500.0 1.51
2020-07-17 1.67 1.55 1.63 1.55 1204400.0 1.55
2020-07-16 1.69 1.61 1.62 1.63 1429900.0 1.63
2020-07-15 1.69 1.57 1.6 1.65 2472600.0 1.65
2020-07-14 1.58 1.43 1.46 1.56 2040000.0 1.56
2020-07-13 1.56 1.47 1.55 1.47 1325200.0 1.47
2020-07-10 1.55 1.48 1.5 1.54 1784700.0 1.54
2020-07-09 1.57 1.48 1.52 1.5 2285500.0 1.5
2020-07-08 1.59 1.51 1.56 1.54 2550400.0 1.54
2020-07-07 1.62 1.53 1.59 1.55 1893400.0 1.55
2020-07-06 1.75 1.59 1.69 1.62 2423000.0 1.62
2020-07-02 1.68 1.6 1.63 1.64 1877900.0 1.64
2020-07-01 1.68 1.55 1.62 1.55 1034100.0 1.55
2020-06-30 1.64 1.58 1.6 1.63 3691000.0 1.63
2020-06-29 1.66 1.56 1.56 1.65 4229700.0 1.65
2020-06-26 1.67 1.56 1.65 1.58 2676300.0 1.58
2020-06-25 1.72 1.59 1.59 1.67 2660600.0 1.67
2020-06-24 1.72 1.64 1.72 1.65 3112100.0 1.65
2020-06-23 1.82 1.7 1.71 1.74 2622500.0 1.74
2020-06-22 1.7 1.62 1.66 1.68 1446100.0 1.68
2020-06-19 1.75 1.65 1.73 1.65 2175500.0 1.65
2020-06-18 1.71 1.56 1.61 1.64 1731700.0 1.64
2020-06-17 1.77 1.64 1.77 1.65 2385100.0 1.65
2020-06-16 1.91 1.76 1.88 1.78 3118100.0 1.78
2020-06-15 1.78 1.56 1.63 1.76 3318100.0 1.76
2020-06-12 1.83 1.69 1.82 1.74 2425700.0 1.74
2020-06-11 1.85 1.66 1.74 1.66 3211600.0 1.65
2020-06-10 2.11 1.9 2.1 2.0 8636200.0 1.99
2020-06-09 2.13 1.99 2.12 2.11 2476900.0 2.1
2020-06-08 2.19 1.97 2.13 2.19 4671000.0 2.18
2020-06-05 2.02 1.88 1.92 1.95 3454400.0 1.94
2020-06-04 1.83 1.72 1.79 1.78 2288700.0 1.77
2020-06-03 1.81 1.65 1.69 1.8 2810400.0 1.79
2020-06-02 1.65 1.49 1.5 1.64 2727800.0 1.63
2020-06-01 1.48 1.37 1.47 1.48 3097900.0 1.47
2020-05-29 1.45 1.38 1.43 1.4 3695900.0 1.39
2020-05-28 1.49 1.43 1.48 1.46 1784600.0 1.45
2020-05-27 1.49 1.4 1.48 1.48 2279900.0 1.47
2020-05-26 1.49 1.42 1.46 1.47 2809700.0 1.46
2020-05-22 1.43 1.36 1.41 1.41 1506900.0 1.4
2020-05-21 1.56 1.41 1.54 1.46 2991900.0 1.45
2020-05-20 1.58 1.45 1.47 1.49 3190400.0 1.48
2020-05-19 1.5 1.37 1.47 1.41 5742900.0 1.4
2020-05-18 1.95 1.31 1.32 1.66 10453100.0 1.65
2020-05-15 1.27 1.2 1.22 1.23 1263900.0 1.23
2020-05-14 1.25 1.1 1.21 1.22 1952900.0 1.22
2020-05-13 1.34 1.18 1.34 1.19 2080600.0 1.19
2020-05-12 1.39 1.29 1.32 1.31 1987800.0 1.3
2020-05-11 1.31 1.25 1.29 1.3 1141200.0 1.3
2020-05-08 1.33 1.26 1.3 1.28 1510900.0 1.28
2020-05-07 1.35 1.26 1.33 1.27 1021900.0 1.27
2020-05-06 1.4 1.26 1.36 1.29 1539700.0 1.29
2020-05-05 1.46 1.35 1.4 1.35 1723100.0 1.34
2020-05-04 1.37 1.25 1.25 1.32 1257200.0 1.31
2020-05-01 1.38 1.24 1.35 1.29 1509700.0 1.29
2020-04-30 1.5 1.31 1.39 1.39 3623000.0 1.38
2020-04-29 1.32 1.14 1.14 1.3 2177900.0 1.3
2020-04-28 1.11 1.05 1.07 1.1 1217000.0 1.1
2020-04-27 1.06 0.98 1.04 1.05 1030200.0 1.05
2020-04-24 1.11 1.03 1.1 1.04 1357300.0 1.04
2020-04-23 1.11 1.05 1.1 1.08 2006900.0 1.08
2020-04-22 1.04 0.96 0.96 1.02 1199400.0 1.02
2020-04-21 0.95 0.86 0.87 0.92 1319000.0 0.92
2020-04-20 0.98 0.84 0.87 0.91 1575100.0 0.91
2020-04-17 0.96 0.81 0.81 0.95 1668400.0 0.95
2020-04-16 0.93 0.85 0.91 0.85 727300.0 0.85
2020-04-15 0.96 0.84 0.96 0.91 1956000.0 0.91
2020-04-14 1.04 0.97 1.02 1.0 2035800.0 1.0
2020-04-13 1.08 0.99 1.08 1.02 1506200.0 1.02
2020-04-09 1.23 0.96 1.08 1.02 5036400.0 1.02
2020-04-08 1.07 0.97 1.02 1.06 1903200.0 1.06
2020-04-07 1.1 0.98 1.05 1.01 2398200.0 1.01
2020-04-06 1.02 0.92 0.98 1.0 2225600.0 1.0
2020-04-03 1.16 0.89 1.06 1.01 6838400.0 1.01
2020-04-02 1.07 0.75 0.76 0.9 2766300.0 0.9
2020-04-01 0.76 0.69 0.75 0.73 867500.0 0.73
2020-03-31 0.83 0.73 0.73 0.77 2476600.0 0.77
2020-03-30 0.72 0.58 0.66 0.71 2380500.0 0.71
2020-03-27 0.75 0.65 0.75 0.66 2233800.0 0.66
2020-03-26 0.84 0.7 0.76 0.71 2414100.0 0.71
2020-03-25 0.84 0.63 0.65 0.73 4407300.0 0.73
2020-03-24 0.7 0.61 0.7 0.65 1877600.0 0.65
2020-03-23 0.69 0.62 0.69 0.64 787900.0 0.64
2020-03-20 0.86 0.66 0.86 0.7 1948800.0 0.7
2020-03-19 0.74 0.6 0.61 0.68 2301000.0 0.68
2020-03-18 0.65 0.51 0.61 0.61 2561000.0 0.61
2020-03-17 0.84 0.66 0.84 0.68 1594400.0 0.68
2020-03-16 0.93 0.75 0.75 0.77 1874000.0 0.77
2020-03-13 1.12 0.84 1.09 0.97 2318400.0 0.97
2020-03-12 1.0 0.88 1.0 0.9 3284000.0 0.9
2020-03-11 1.26 1.04 1.2 1.06 5644000.0 1.05
2020-03-10 1.55 1.15 1.53 1.25 7209900.0 1.24
2020-03-09 1.65 1.18 1.46 1.2 6834500.0 1.19
2020-03-06 2.42 2.14 2.38 2.18 3510500.0 2.16
2020-03-05 2.65 2.4 2.65 2.47 3600100.0 2.44
2020-03-04 2.71 2.57 2.67 2.59 2240700.0 2.56
2020-03-03 2.79 2.57 2.78 2.61 2770200.0 2.58
2020-03-02 2.8 2.62 2.8 2.76 2834900.0 2.73
2020-02-28 2.73 2.46 2.48 2.72 2881800.0 2.69
2020-02-27 2.7 2.47 2.6 2.58 3467300.0 2.55
2020-02-26 2.91 2.7 2.88 2.7 2513000.0 2.67
2020-02-25 3.09 2.83 3.08 2.87 3849700.0 2.84
2020-02-24 3.09 2.95 3.03 3.08 3553400.0 3.05
2020-02-21 3.24 3.14 3.22 3.18 1828400.0 3.15
2020-02-20 3.36 3.23 3.28 3.28 2428200.0 3.25
2020-02-19 3.29 3.15 3.17 3.26 1626400.0 3.23
2020-02-18 3.2 3.1 3.14 3.13 1334200.0 3.1