Crescent Point Energy Corp (016.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 10 |
| 22 Apr 2024 | 8.03 | 8.24 | 8.02 | 8.24 | 8.24 | - |
| 19 Apr 2024 | 8.05 | 8.18 | 8.00 | 8.18 | 8.18 | - |
| 18 Apr 2024 | 7.97 | 8.03 | 7.90 | 7.90 | 7.90 | - |
| 17 Apr 2024 | 8.02 | 8.16 | 7.93 | 8.06 | 8.06 | - |
| 16 Apr 2024 | 7.99 | 8.05 | 7.91 | 8.03 | 8.03 | - |
| 15 Apr 2024 | 8.20 | 8.33 | 8.03 | 8.03 | 8.03 | - |
| 12 Apr 2024 | 8.29 | 8.49 | 8.29 | 8.32 | 8.32 | - |
| 11 Apr 2024 | 8.05 | 8.39 | 8.03 | 8.33 | 8.33 | - |
| 10 Apr 2024 | 8.08 | 8.21 | 8.04 | 8.18 | 8.18 | - |
| 09 Apr 2024 | 8.11 | 8.16 | 8.05 | 8.09 | 8.09 | - |
| 08 Apr 2024 | 8.04 | 8.17 | 8.02 | 8.12 | 8.12 | - |
| 05 Apr 2024 | 8.17 | 8.17 | 8.12 | 8.14 | 8.14 | - |
| 04 Apr 2024 | 8.12 | 8.14 | 8.00 | 8.14 | 8.14 | 10 |
| 03 Apr 2024 | 7.92 | 8.08 | 7.89 | 8.08 | 8.08 | - |
| 02 Apr 2024 | 7.55 | 7.91 | 7.55 | 7.87 | 7.87 | - |
| 28 Mar 2024 | 7.46 | 7.60 | 7.45 | 7.60 | 7.60 | - |
| 27 Mar 2024 | 7.25 | 7.43 | 7.13 | 7.43 | 7.43 | - |
| 26 Mar 2024 | 7.36 | 7.42 | 7.31 | 7.31 | 7.31 | - |
| 25 Mar 2024 | 7.21 | 7.38 | 7.21 | 7.37 | 7.37 | - |
| 22 Mar 2024 | 7.30 | 7.35 | 7.17 | 7.18 | 7.18 | - |
| 21 Mar 2024 | 7.27 | 7.30 | 7.16 | 7.30 | 7.30 | - |
| 20 Mar 2024 | 7.27 | 7.32 | 7.20 | 7.25 | 7.25 | - |
| 19 Mar 2024 | 7.22 | 7.33 | 7.19 | 7.30 | 7.30 | - |
| 18 Mar 2024 | 7.16 | 7.16 | 7.01 | 7.16 | 7.16 | - |
| 15 Mar 2024 | 7.07 | 7.14 | 7.04 | 7.11 | 7.11 | - |
| 14 Mar 2024 | 6.99 | 7.10 | 6.99 | 7.07 | 7.07 | - |
| 14 Mar 2024 | 0.115 Dividend | |||||
| 13 Mar 2024 | 6.92 | 7.07 | 6.90 | 7.07 | 6.95 | - |
| 12 Mar 2024 | 6.85 | 6.93 | 6.85 | 6.93 | 6.82 | - |
| 11 Mar 2024 | 6.85 | 6.90 | 6.80 | 6.90 | 6.79 | - |
| 08 Mar 2024 | 6.97 | 6.98 | 6.84 | 6.86 | 6.75 | - |
| 07 Mar 2024 | 6.94 | 7.02 | 6.90 | 6.92 | 6.81 | - |
| 06 Mar 2024 | 6.93 | 7.00 | 6.91 | 6.93 | 6.81 | - |
| 05 Mar 2024 | 6.83 | 6.96 | 6.83 | 6.90 | 6.79 | - |
| 04 Mar 2024 | 6.92 | 6.95 | 6.83 | 6.84 | 6.73 | - |
| 01 Mar 2024 | 6.77 | 6.97 | 6.77 | 6.90 | 6.79 | - |
| 29 Feb 2024 | 6.68 | 6.81 | 6.63 | 6.72 | 6.61 | - |
| 28 Feb 2024 | 6.60 | 6.70 | 6.56 | 6.59 | 6.48 | - |
| 27 Feb 2024 | 6.57 | 6.64 | 6.50 | 6.57 | 6.46 | - |
| 26 Feb 2024 | 6.49 | 6.57 | 6.42 | 6.57 | 6.46 | - |
| 23 Feb 2024 | 6.56 | 6.56 | 6.46 | 6.51 | 6.41 | - |
| 22 Feb 2024 | 6.52 | 6.61 | 6.47 | 6.59 | 6.48 | - |
| 21 Feb 2024 | 6.33 | 6.51 | 6.26 | 6.49 | 6.39 | - |
| 20 Feb 2024 | 6.32 | 6.34 | 6.29 | 6.31 | 6.21 | - |
| 19 Feb 2024 | 6.29 | 6.33 | 6.26 | 6.30 | 6.20 | - |
| 16 Feb 2024 | 6.23 | 6.34 | 6.19 | 6.33 | 6.22 | - |
| 15 Feb 2024 | 5.89 | 6.24 | 5.88 | 6.23 | 6.12 | - |
| 14 Feb 2024 | 5.93 | 6.00 | 5.84 | 5.89 | 5.79 | - |
| 13 Feb 2024 | 6.04 | 6.08 | 5.91 | 5.94 | 5.84 | - |
| 12 Feb 2024 | 5.86 | 6.04 | 5.85 | 6.03 | 5.93 | - |
| 09 Feb 2024 | 5.90 | 5.94 | 5.84 | 5.87 | 5.77 | - |
| 08 Feb 2024 | 5.81 | 5.93 | 5.76 | 5.93 | 5.83 | - |
| 07 Feb 2024 | 5.81 | 5.85 | 5.77 | 5.81 | 5.71 | - |
| 06 Feb 2024 | 5.70 | 5.86 | 5.68 | 5.82 | 5.72 | - |
| 05 Feb 2024 | 5.81 | 5.83 | 5.66 | 5.71 | 5.62 | - |
| 02 Feb 2024 | 5.92 | 5.92 | 5.80 | 5.80 | 5.70 | - |
| 01 Feb 2024 | 6.05 | 6.10 | 5.90 | 5.92 | 5.82 | - |
| 31 Jan 2024 | 6.15 | 6.15 | 6.02 | 6.05 | 5.95 | - |
| 30 Jan 2024 | 6.06 | 6.17 | 5.99 | 6.17 | 6.07 | - |
| 29 Jan 2024 | 6.09 | 6.15 | 6.02 | 6.05 | 5.95 | - |
| 26 Jan 2024 | 6.09 | 6.16 | 5.96 | 6.07 | 5.97 | - |
| 25 Jan 2024 | 5.95 | 6.11 | 5.95 | 6.11 | 6.01 | - |
| 24 Jan 2024 | 5.89 | 6.01 | 5.79 | 5.99 | 5.89 | 1,000 |
| 23 Jan 2024 | 5.91 | 5.96 | 5.88 | 5.89 | 5.79 | - |
| 22 Jan 2024 | 6.01 | 6.01 | 5.85 | 5.89 | 5.79 | - |
| 19 Jan 2024 | 5.90 | 5.91 | 5.82 | 5.89 | 5.79 | - |
| 18 Jan 2024 | 5.84 | 5.88 | 5.81 | 5.85 | 5.75 | - |
| 17 Jan 2024 | 5.92 | 5.99 | 5.81 | 5.83 | 5.74 | - |
| 16 Jan 2024 | 6.10 | 6.16 | 5.93 | 5.93 | 5.83 | - |
| 15 Jan 2024 | 6.07 | 6.09 | 6.03 | 6.07 | 5.98 | - |
| 12 Jan 2024 | 6.13 | 6.20 | 6.06 | 6.06 | 5.96 | - |
| 11 Jan 2024 | 6.02 | 6.08 | 5.99 | 6.04 | 5.95 | - |
| 10 Jan 2024 | 6.14 | 6.14 | 5.98 | 5.98 | 5.89 | - |
| 09 Jan 2024 | 6.13 | 6.28 | 6.05 | 6.11 | 6.01 | - |
| 08 Jan 2024 | 6.26 | 6.36 | 6.07 | 6.13 | 6.03 | - |
| 05 Jan 2024 | 6.30 | 6.35 | 6.22 | 6.31 | 6.21 | - |
| 04 Jan 2024 | 6.45 | 6.46 | 6.26 | 6.26 | 6.16 | - |
| 03 Jan 2024 | 6.32 | 6.46 | 6.19 | 6.45 | 6.35 | - |
| 02 Jan 2024 | 6.28 | 6.43 | 6.27 | 6.32 | 6.22 | - |
| 29 Dec 2023 | 6.29 | 6.37 | 6.29 | 6.37 | 6.26 | - |
| 28 Dec 2023 | 6.40 | 6.41 | 6.28 | 6.28 | 6.18 | - |
| 27 Dec 2023 | 6.48 | 6.50 | 6.37 | 6.37 | 6.27 | - |
| 22 Dec 2023 | 6.38 | 6.47 | 6.35 | 6.38 | 6.28 | - |
| 21 Dec 2023 | 6.26 | 6.36 | 6.26 | 6.35 | 6.25 | - |
| 20 Dec 2023 | 6.33 | 6.40 | 6.26 | 6.26 | 6.16 | - |
| 19 Dec 2023 | 6.26 | 6.34 | 6.24 | 6.33 | 6.23 | - |
| 18 Dec 2023 | 6.26 | 6.37 | 6.17 | 6.28 | 6.18 | - |
| 15 Dec 2023 | 6.23 | 6.28 | 6.20 | 6.22 | 6.12 | - |
| 14 Dec 2023 | 5.95 | 6.24 | 5.95 | 6.23 | 6.13 | - |
| 14 Dec 2023 | 0.1 Dividend | |||||
| 13 Dec 2023 | 5.89 | 6.07 | 5.89 | 6.07 | 5.87 | - |
| 12 Dec 2023 | 6.18 | 6.24 | 5.89 | 5.93 | 5.73 | - |
| 11 Dec 2023 | 6.35 | 6.37 | 6.13 | 6.15 | 5.95 | - |
| 08 Dec 2023 | 6.21 | 6.33 | 6.20 | 6.31 | 6.10 | - |
| 07 Dec 2023 | 6.11 | 6.19 | 6.08 | 6.13 | 5.93 | - |
| 06 Dec 2023 | 6.31 | 6.39 | 6.11 | 6.11 | 5.91 | - |
| 05 Dec 2023 | 6.37 | 6.47 | 6.32 | 6.32 | 6.12 | - |
| 04 Dec 2023 | 6.47 | 6.53 | 6.39 | 6.39 | 6.19 | - |
| 01 Dec 2023 | 6.50 | 6.60 | 6.49 | 6.51 | 6.29 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.