New Zealand markets closed

Crescent Point Energy Corp. (016.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.48+0.37 (+5.18%)
As of 04:51PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20247.397.487.397.487.48350
27 Mar 20247.187.187.117.117.11-
26 Mar 20247.297.297.297.297.29-
25 Mar 20247.147.147.147.147.14-
22 Mar 20247.237.237.237.237.23-
21 Mar 20247.207.207.207.207.20-
20 Mar 20247.197.197.197.197.19-
19 Mar 20247.157.157.117.117.11-
18 Mar 20247.097.097.097.097.09-
15 Mar 20247.017.017.017.017.01-
14 Mar 20246.926.926.926.926.92-
14 Mar 20240.115 Dividend
13 Mar 20246.846.846.846.846.73-
12 Mar 20246.796.796.796.796.68-
11 Mar 20246.786.786.736.736.62-
08 Mar 20246.896.896.866.866.74350
07 Mar 20246.866.876.866.876.75-
06 Mar 20246.866.866.866.866.74-
05 Mar 20246.756.766.756.766.65-
04 Mar 20246.846.886.846.886.76-
01 Mar 20246.706.706.706.706.59-
29 Feb 20246.616.616.616.616.50-
28 Feb 20246.526.676.526.676.56500
27 Feb 20246.506.506.476.476.361,161
26 Feb 20246.426.426.366.366.25-
23 Feb 20246.496.546.496.546.4344
22 Feb 20246.456.456.456.456.34-
21 Feb 20246.266.266.266.266.15-
20 Feb 20246.256.256.256.256.14-
19 Feb 20246.226.226.226.226.12-
16 Feb 20246.166.166.166.166.05-
15 Feb 20245.826.095.816.095.99-
14 Feb 20245.855.855.765.775.68-
13 Feb 20245.976.165.976.166.05200
12 Feb 20245.805.805.805.805.70-
09 Feb 20245.835.835.835.835.73-
08 Feb 20245.735.735.735.735.64-
07 Feb 20245.745.745.745.745.64-
06 Feb 20245.645.645.645.645.54-
05 Feb 20245.745.915.745.915.81350
02 Feb 20245.865.865.865.865.76-
01 Feb 20245.985.985.985.985.88-
31 Jan 20246.086.085.805.805.70500
30 Jan 20245.995.995.995.995.89-
29 Jan 20246.016.016.016.015.91-
26 Jan 20246.036.036.036.035.92-
25 Jan 20245.885.885.885.885.78-
24 Jan 20245.835.835.825.825.73-
23 Jan 20245.835.835.835.835.73-
22 Jan 20245.705.705.705.705.61-
19 Jan 20245.825.825.735.735.64-
18 Jan 20245.775.775.775.775.67-
17 Jan 20245.855.855.855.855.75-
16 Jan 20246.036.036.036.035.93-
15 Jan 20246.076.076.076.075.97-
12 Jan 20246.076.076.076.075.97-
11 Jan 20245.955.965.955.965.86-
10 Jan 20246.086.085.935.935.83-
09 Jan 20246.076.076.076.075.96-
08 Jan 20246.186.186.186.186.08-
05 Jan 20246.146.146.146.146.04-
04 Jan 20246.386.385.865.865.76-
03 Jan 20246.246.246.116.116.01-
02 Jan 20246.226.226.226.226.12-
29 Dec 20236.226.226.226.226.12-
28 Dec 20236.336.336.336.336.22-
27 Dec 20236.416.416.416.416.30-
22 Dec 20236.326.326.326.326.22-
21 Dec 20236.206.346.206.346.24354
20 Dec 20236.506.506.506.506.39807
19 Dec 20236.196.196.196.196.09-
18 Dec 20236.196.196.196.196.08-
15 Dec 20236.176.176.176.176.07-
14 Dec 20235.886.145.886.146.03-
14 Dec 20230.1 Dividend
13 Dec 20235.835.835.825.825.63-
12 Dec 20236.116.116.116.115.90-
11 Dec 20236.286.286.286.286.07-
08 Dec 20236.136.136.136.135.93-
07 Dec 20236.046.066.046.065.86-
06 Dec 20236.256.256.186.185.98-
05 Dec 20236.316.316.316.316.09-
04 Dec 20236.416.416.416.416.19-
01 Dec 20236.436.436.436.436.21-
30 Nov 20236.386.606.386.606.38-
29 Nov 20236.296.296.296.296.08-
28 Nov 20236.246.246.246.246.03-
27 Nov 20236.296.296.216.216.00-
24 Nov 20236.366.366.366.366.15-
23 Nov 20236.256.296.256.296.07-
22 Nov 20236.386.386.226.266.05-
21 Nov 20236.246.366.246.366.15-
20 Nov 20236.326.326.326.326.10-
17 Nov 20236.116.116.116.115.90-
16 Nov 20236.286.286.206.205.99-
15 Nov 20236.336.456.336.456.23-
14 Nov 20236.416.416.316.366.15-
14 Nov 20230.02 Dividend
13 Nov 20236.376.566.376.566.32-
10 Nov 20236.356.566.356.566.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...