Crescent Point Energy Corp (016.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 18 Jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 17 Jun 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 14 Jun 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 14 Jun 2024 | 0.115 Dividend | |||||
| 13 Jun 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.06 | - |
| 12 Jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | - |
| 11 Jun 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.18 | - |
| 10 Jun 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - |
| 07 Jun 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - |
| 06 Jun 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.01 | - |
| 05 Jun 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.98 | - |
| 04 Jun 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.24 | - |
| 03 Jun 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.69 | - |
| 31 May 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.63 | - |
| 30 May 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.59 | - |
| 29 May 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.66 | - |
| 28 May 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.54 | - |
| 27 May 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.53 | - |
| 24 May 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.45 | - |
| 23 May 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.52 | - |
| 22 May 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.78 | - |
| 21 May 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.89 | - |
| 20 May 2024 | 7.86 | 8.08 | 7.86 | 8.08 | 7.95 | - |
| 17 May 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 16 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.70 | - |
| 15 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.70 | - |
| 14 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.70 | - |
| 13 May 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.78 | - |
| 10 May 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.94 | - |
| 09 May 2024 | 7.98 | 8.13 | 7.98 | 8.13 | 8.00 | - |
| 08 May 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | - |
| 07 May 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.06 | - |
| 06 May 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.79 | - |
| 03 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.85 | - |
| 02 May 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.81 | - |
| 30 Apr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.31 | - |
| 29 Apr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.13 | - |
| 26 Apr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.15 | - |
| 25 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.98 | - |
| 24 Apr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.00 | - |
| 23 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | - |
| 22 Apr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.81 | - |
| 19 Apr 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.79 | - |
| 18 Apr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.75 | - |
| 17 Apr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.74 | - |
| 16 Apr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.71 | - |
| 15 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | - |
| 12 Apr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.01 | - |
| 11 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.77 | - |
| 10 Apr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.85 | - |
| 09 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.82 | - |
| 08 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.76 | - |
| 05 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.89 | - |
| 04 Apr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.83 | - |
| 03 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.64 | - |
| 02 Apr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.36 | - |
| 28 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | - |
| 27 Mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.00 | - |
| 26 Mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.17 | - |
| 25 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.02 | - |
| 22 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.12 | - |
| 21 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - |
| 20 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.01 | - |
| 19 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | - |
| 18 Mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.98 | - |
| 15 Mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.89 | - |
| 14 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.81 | - |
| 14 Mar 2024 | 0.115 Dividend | |||||
| 13 Mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.62 | - |
| 12 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.57 | - |
| 11 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.56 | - |
| 08 Mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.61 | - |
| 07 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.58 | - |
| 06 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.57 | - |
| 05 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.48 | - |
| 04 Mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.55 | - |
| 01 Mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.42 | - |
| 29 Feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.34 | - |
| 28 Feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.26 | - |
| 27 Feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.24 | - |
| 26 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.16 | - |
| 23 Feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.23 | - |
| 22 Feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.19 | - |
| 21 Feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.01 | - |
| 20 Feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | - |
| 19 Feb 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 5.97 | - |
| 16 Feb 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.91 | - |
| 15 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.59 | - |
| 14 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.62 | - |
| 13 Feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.73 | - |
| 12 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.57 | - |
| 09 Feb 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.60 | - |
| 08 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | - |
| 07 Feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.51 | - |
| 06 Feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.41 | - |
| 05 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.52 | - |
| 02 Feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.62 | - |
| 01 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.74 | - |
| 31 Jan 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.85 | - |
| *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.