016.F - Crescent Point Energy Corp.
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 76 |
| 29 May 2023 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 26 May 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 25 May 2023 | 6.10 | 6.14 | 6.10 | 6.14 | 6.14 | - |
| 24 May 2023 | 6.23 | 6.24 | 6.23 | 6.24 | 6.24 | - |
| 23 May 2023 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | - |
| 22 May 2023 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | - |
| 19 May 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 18 May 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 17 May 2023 | 5.86 | 6.04 | 5.86 | 6.04 | 6.04 | - |
| 16 May 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| 15 May 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 12 May 2023 | 5.99 | 6.22 | 5.98 | 6.22 | 6.22 | - |
| 11 May 2023 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| 10 May 2023 | 6.18 | 6.24 | 6.18 | 6.24 | 6.24 | - |
| 09 May 2023 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 08 May 2023 | 6.22 | 6.33 | 6.21 | 6.32 | 6.32 | - |
| 05 May 2023 | 5.95 | 6.36 | 5.95 | 6.36 | 6.36 | - |
| 04 May 2023 | 5.93 | 6.11 | 5.93 | 6.11 | 6.11 | - |
| 03 May 2023 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| 02 May 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 28 Apr 2023 | 6.45 | 6.66 | 6.45 | 6.66 | 6.66 | - |
| 27 Apr 2023 | 6.39 | 6.43 | 6.39 | 6.43 | 6.43 | - |
| 26 Apr 2023 | 6.57 | 6.57 | 6.49 | 6.49 | 6.49 | - |
| 25 Apr 2023 | 6.70 | 6.75 | 6.69 | 6.71 | 6.71 | - |
| 24 Apr 2023 | 6.60 | 6.60 | 6.51 | 6.57 | 6.57 | - |
| 21 Apr 2023 | 6.73 | 6.73 | 6.65 | 6.65 | 6.65 | - |
| 20 Apr 2023 | 6.79 | 6.83 | 6.72 | 6.72 | 6.72 | - |
| 19 Apr 2023 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | - |
| 18 Apr 2023 | 6.94 | 7.04 | 6.93 | 7.04 | 7.04 | - |
| 17 Apr 2023 | 7.17 | 7.17 | 6.95 | 6.95 | 6.95 | 76 |
| 14 Apr 2023 | 6.99 | 7.05 | 6.90 | 7.01 | 7.01 | - |
| 13 Apr 2023 | 6.89 | 7.03 | 6.89 | 7.03 | 7.03 | - |
| 12 Apr 2023 | 6.86 | 6.97 | 6.86 | 6.97 | 6.97 | 2,268 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 6.92 | 6.92 | 6.81 | 6.81 | 6.81 | - |
| 05 Apr 2023 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 04 Apr 2023 | 6.87 | 6.88 | 6.81 | 6.81 | 6.81 | 1,000 |
| 03 Apr 2023 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | - |
| 31 Mar 2023 | 6.32 | 6.32 | 6.28 | 6.28 | 6.28 | - |
| 30 Mar 2023 | 6.23 | 6.30 | 6.23 | 6.30 | 6.30 | - |
| 29 Mar 2023 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 28 Mar 2023 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | - |
| 27 Mar 2023 | 5.93 | 6.01 | 5.93 | 5.93 | 5.93 | - |
| 24 Mar 2023 | 6.02 | 6.02 | 5.85 | 5.86 | 5.86 | - |
| 23 Mar 2023 | 6.01 | 6.21 | 6.01 | 6.21 | 6.21 | - |
| 22 Mar 2023 | 5.85 | 6.26 | 5.85 | 6.26 | 6.26 | - |
| 21 Mar 2023 | 5.50 | 5.59 | 5.50 | 5.59 | 5.59 | - |
| 20 Mar 2023 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | - |
| 17 Mar 2023 | 5.53 | 5.62 | 5.39 | 5.39 | 5.39 | - |
| 16 Mar 2023 | 5.44 | 5.47 | 5.43 | 5.47 | 5.47 | - |
| 15 Mar 2023 | 5.90 | 5.90 | 5.84 | 5.84 | 5.84 | 588 |
| 14 Mar 2023 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | - |
| 14 Mar 2023 | 0.1 Dividend | |||||
| 13 Mar 2023 | 6.23 | 6.27 | 5.91 | 5.91 | 5.81 | - |
| 10 Mar 2023 | 6.39 | 6.54 | 6.38 | 6.54 | 6.43 | - |
| 09 Mar 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.42 | - |
| 09 Mar 2023 | 0.032 Dividend | |||||
| 08 Mar 2023 | 6.57 | 6.75 | 6.57 | 6.63 | 6.48 | 490 |
| 07 Mar 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.55 | - |
| 06 Mar 2023 | 6.74 | 6.74 | 6.74 | 6.74 | 6.59 | - |
| 03 Mar 2023 | 6.75 | 6.81 | 6.72 | 6.81 | 6.66 | 400 |
| 02 Mar 2023 | 6.57 | 6.58 | 6.57 | 6.58 | 6.44 | - |
| 01 Mar 2023 | 6.39 | 6.54 | 6.39 | 6.54 | 6.40 | - |
| 28 Feb 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 6.40 | - |
| 27 Feb 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.33 | - |
| 24 Feb 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.33 | - |
| 23 Feb 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 6.05 | - |
| 22 Feb 2023 | 6.18 | 6.31 | 6.18 | 6.31 | 6.18 | - |
| 21 Feb 2023 | 6.34 | 6.37 | 6.28 | 6.28 | 6.14 | - |
| 20 Feb 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.22 | - |
| 17 Feb 2023 | 6.59 | 6.59 | 6.46 | 6.46 | 6.32 | - |
| 16 Feb 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.62 | - |
| 15 Feb 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.63 | - |
| 14 Feb 2023 | 6.82 | 6.82 | 6.82 | 6.82 | 6.67 | - |
| 13 Feb 2023 | 6.80 | 6.91 | 6.80 | 6.91 | 6.76 | - |
| 10 Feb 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.41 | - |
| 09 Feb 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.50 | - |
| 08 Feb 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | - |
| 07 Feb 2023 | 6.36 | 6.47 | 6.36 | 6.47 | 6.33 | - |
| 06 Feb 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.22 | - |
| 03 Feb 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.17 | - |
| 02 Feb 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.34 | - |
| 01 Feb 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 6.54 | - |
| 31 Jan 2023 | 6.62 | 6.68 | 6.62 | 6.68 | 6.53 | - |
| 30 Jan 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.61 | - |
| 27 Jan 2023 | 6.80 | 6.88 | 6.80 | 6.88 | 6.73 | - |
| 26 Jan 2023 | 6.55 | 6.66 | 6.55 | 6.66 | 6.52 | - |
| 25 Jan 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.49 | - |
| 24 Jan 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.63 | - |
| 23 Jan 2023 | 6.62 | 6.81 | 6.62 | 6.80 | 6.65 | - |
| 20 Jan 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | - |
| 19 Jan 2023 | 6.58 | 6.58 | 6.49 | 6.49 | 6.34 | 1,700 |
| 18 Jan 2023 | 6.58 | 6.81 | 6.58 | 6.81 | 6.66 | - |
| 17 Jan 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.41 | - |
| 16 Jan 2023 | 6.46 | 6.46 | 6.46 | 6.46 | 6.32 | - |
| 13 Jan 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.34 | - |
| 12 Jan 2023 | 6.26 | 6.26 | 6.26 | 6.26 | 6.13 | - |
| 11 Jan 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 6.07 | - |
| 10 Jan 2023 | 6.30 | 6.30 | 6.30 | 6.30 | 6.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.