Crescent Pt Energy (NY: CPG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024					0	+0.00(+0.00%)
May 13, 2024	8.730	8.780	8.515	8.600	4,105,308	-0.10(-1.15%)
May 10, 2024	8.840	9.140	8.630	8.700	7,076,271	-0.10(-1.14%)
May 09, 2024	8.740	8.890	8.715	8.800	3,957,376	+0.07(+0.80%)
May 08, 2024	8.720	8.820	8.690	8.730	2,969,532	-0.12(-1.36%)
May 07, 2024	8.900	8.920	8.710	8.850	4,339,374	+0.03(+0.34%)
May 06, 2024	8.750	8.970	8.740	8.820	3,228,776	+0.17(+1.97%)
May 03, 2024	8.740	8.760	8.600	8.650	3,522,019	-0.06(-0.69%)
May 02, 2024	8.580	8.800	8.570	8.710	4,868,158	+0.21(+2.47%)
May 01, 2024	8.770	8.820	8.405	8.500	6,693,434	-0.31(-3.52%)
Apr 30, 2024	9.150	9.185	8.810	8.810	8,505,533	-0.42(-4.55%)
Apr 29, 2024	9.060	9.279	9.004	9.230	5,479,788	+0.16(+1.76%)
Apr 26, 2024	9.030	9.079	8.930	9.070	2,789,218	+0.07(+0.78%)
Apr 25, 2024	8.820	9.035	8.750	9.000	3,866,338	+0.15(+1.69%)
Apr 24, 2024	8.820	8.910	8.780	8.850	4,472,574	-0.01(-0.11%)
Apr 23, 2024	8.650	8.880	8.590	8.860	5,201,331	+0.18(+2.07%)
Apr 22, 2024	8.620	8.795	8.540	8.680	4,002,316	-0.01(-0.12%)
Apr 19, 2024	8.420	8.730	8.400	8.690	5,853,004	+0.24(+2.84%)
Apr 18, 2024	8.540	8.590	8.373	8.450	4,587,646	-0.06(-0.71%)
Apr 17, 2024	8.540	8.715	8.435	8.510	6,076,423	-0.03(-0.35%)
Apr 16, 2024	8.470	8.595	8.360	8.540	4,652,417	+0.03(+0.35%)
Apr 15, 2024	8.790	8.850	8.500	8.510	6,932,369	-0.26(-2.96%)
Apr 12, 2024	9.050	9.070	8.720	8.770	8,535,244	-0.10(-1.13%)
Apr 11, 2024	8.810	9.020	8.760	8.870	10,901,746	+0.11(+1.26%)
Apr 10, 2024	8.810	8.845	8.660	8.760	8,752,264	-0.07(-0.79%)
Apr 09, 2024	8.830	8.901	8.755	8.830	5,012,489	+0.03(+0.34%)
Apr 08, 2024	8.790	8.875	8.685	8.800	5,576,709	+0.00(+0.00%)
Apr 05, 2024	8.800	8.860	8.740	8.800	4,185,256	-0.01(-0.11%)
Apr 04, 2024	8.800	8.860	8.730	8.810	5,113,503	+0.01(+0.11%)
Apr 03, 2024	8.530	8.800	8.490	8.800	8,105,539	+0.31(+3.65%)
Apr 02, 2024	8.250	8.530	8.200	8.490	10,147,126	+0.32(+3.92%)
Apr 01, 2024	8.260	8.286	8.113	8.170	5,167,182	-0.02(-0.24%)
Mar 28, 2024	8.140	8.210	8.200	8.190	3,647,218	+0.13(+1.61%)
Mar 27, 2024	7.770	8.070	7.750	8.060	5,248,865	+0.12(+1.51%)
Mar 26, 2024	8.010	8.030	7.920	7.940	5,070,233	-0.06(-0.75%)
Mar 25, 2024	7.860	8.020	7.850	8.000	6,248,981	+0.21(+2.70%)
Mar 22, 2024	7.920	7.940	7.730	7.790	5,363,919	-0.14(-1.77%)
Mar 21, 2024	7.920	7.980	7.880	7.930	5,074,286	+0.03(+0.38%)
Mar 20, 2024	7.840	7.940	7.795	7.900	6,366,560	-0.04(-0.50%)
Mar 19, 2024	7.820	7.980	7.800	7.940	4,982,165	+0.10(+1.28%)
Mar 18, 2024	7.800	7.860	7.610	7.840	6,615,008	+0.07(+0.90%)
Mar 15, 2024	7.700	7.800	7.670	7.770	7,008,995	+0.07(+0.91%)
Mar 14, 2024	7.680	7.760	7.610	7.700	6,730,646	-0.03(-0.39%)
Mar 13, 2024	7.640	7.756	7.640	7.730	5,288,286	+0.16(+2.11%)
Mar 12, 2024	7.500	7.580	7.470	7.570	5,854,845	+0.02(+0.26%)
Mar 11, 2024	7.500	7.550	7.370	7.550	5,586,892	+0.04(+0.53%)
Mar 08, 2024	7.600	7.610	7.460	7.510	9,125,571	-0.07(-0.92%)
Mar 07, 2024	7.600	7.700	7.510	7.580	6,795,516	+0.02(+0.26%)
Mar 06, 2024	7.600	7.640	7.490	7.560	6,394,061	+0.05(+0.67%)
Mar 05, 2024	7.420	7.580	7.370	7.510	7,660,145	+0.07(+0.94%)
Mar 04, 2024	7.530	7.570	7.400	7.440	7,243,211	-0.05(-0.67%)
Mar 01, 2024	7.380	7.575	7.340	7.490	8,811,961	+0.19(+2.60%)
Feb 29, 2024	7.210	7.410	7.140	7.300	5,810,491	+0.15(+2.10%)
Feb 28, 2024	7.180	7.210	7.080	7.150	5,938,477	+0.01(+0.14%)
Feb 27, 2024	7.180	7.215	7.110	7.140	6,628,382	+0.02(+0.28%)
Feb 26, 2024	7.040	7.130	6.970	7.120	5,189,111	+0.07(+0.99%)
Feb 23, 2024	7.050	7.080	6.970	7.050	5,271,312	-0.07(-0.98%)
Feb 22, 2024	6.970	7.160	6.940	7.120	7,482,392	+0.10(+1.42%)
Feb 21, 2024	6.840	7.057	6.840	7.020	7,249,208	+0.18(+2.63%)
Feb 20, 2024	6.810	6.885	6.780	6.840	7,049,988	+0.04(+0.59%)
Feb 16, 2024	6.710	6.840	6.665	6.800	6,824,902	+0.10(+1.49%)
Feb 15, 2024	6.340	6.730	6.330	6.700	7,048,276	+0.36(+5.68%)
Feb 14, 2024	6.410	6.480	6.290	6.340	5,164,037	-0.01(-0.16%)
Feb 13, 2024	6.460	6.480	6.300	6.350	5,516,300	-0.14(-2.16%)
Feb 12, 2024	6.340	6.520	6.340	6.490	5,406,061	+0.16(+2.53%)
Feb 09, 2024	6.390	6.410	6.320	6.330	4,940,508	-0.04(-0.63%)
Feb 08, 2024	6.270	6.400	6.245	6.370	4,969,266	+0.11(+1.76%)
Feb 07, 2024	6.280	6.320	6.200	6.260	3,631,662	+0.00(+0.00%)
Feb 06, 2024	6.190	6.326	6.145	6.260	4,663,805	+0.13(+2.12%)
Feb 05, 2024	6.200	6.200	6.030	6.130	6,681,369	-0.12(-1.92%)
Feb 02, 2024	6.370	6.400	6.250	6.250	6,499,365	-0.17(-2.65%)
Feb 01, 2024	6.570	6.659	6.390	6.420	8,895,128	-0.10(-1.53%)
Jan 31, 2024	6.620	6.690	6.520	6.520	5,788,779	-0.16(-2.40%)
Jan 30, 2024	6.480	6.690	6.450	6.680	6,610,819	+0.13(+1.98%)
Jan 29, 2024	6.570	6.610	6.480	6.550	5,572,698	-0.05(-0.76%)
Jan 26, 2024	6.600	6.651	6.460	6.600	5,384,422	-0.02(-0.30%)
Jan 25, 2024	6.580	6.630	6.480	6.620	5,738,685	+0.11(+1.69%)
Jan 24, 2024	6.470	6.520	6.385	6.510	5,723,088	+0.11(+1.72%)
Jan 23, 2024	6.390	6.500	6.370	6.400	4,312,991	-0.02(-0.31%)
Jan 22, 2024	6.400	6.480	6.360	6.420	5,168,744	-0.02(-0.31%)
Jan 19, 2024	6.340	6.440	6.310	6.440	5,751,447	+0.08(+1.26%)
Jan 18, 2024	6.380	6.405	6.292	6.360	4,400,160	+0.02(+0.32%)
Jan 17, 2024	6.360	6.425	6.280	6.340	4,569,724	-0.10(-1.55%)
Jan 16, 2024	6.640	6.640	6.420	6.440	4,808,795	-0.21(-3.16%)
Jan 12, 2024	6.820	6.828	6.620	6.650	3,922,670	+0.01(+0.15%)
Jan 11, 2024	6.600	6.675	6.545	6.640	4,192,757	+0.07(+1.07%)
Jan 10, 2024	6.730	6.740	6.540	6.570	3,870,937	-0.11(-1.65%)
Jan 09, 2024	6.770	6.770	6.610	6.680	3,165,981	-0.05(-0.74%)
Jan 08, 2024	6.770	6.780	6.642	6.730	5,352,651	-0.19(-2.75%)
Jan 05, 2024	6.910	6.983	6.850	6.920	4,035,572	+0.06(+0.87%)
Jan 04, 2024	7.100	7.100	6.840	6.860	4,363,015	-0.17(-2.42%)
Jan 03, 2024	6.930	7.070	6.870	7.030	3,627,136	+0.11(+1.59%)
Jan 02, 2024	7.000	7.076	6.900	6.920	4,316,348	-0.01(-0.14%)
Dec 29, 2023	6.970	6.990	6.925	6.930	3,269,809	-0.03(-0.43%)
Dec 28, 2023	7.060	7.075	6.942	6.960	2,607,134	-0.13(-1.83%)
Dec 27, 2023	7.200	7.220	7.075	7.090	3,343,104	-0.11(-1.53%)
Dec 26, 2023	7.100	7.230	7.060	7.200	2,119,725	+0.18(+2.56%)
Dec 22, 2023	7.050	7.100	6.973	7.020	3,686,993	+0.03(+0.43%)
Dec 21, 2023	6.900	7.000	6.860	6.990	4,773,106	+0.16(+2.34%)
Dec 20, 2023	6.990	7.020	6.820	6.830	4,076,722	-0.12(-1.73%)
Dec 19, 2023	6.870	6.960	6.835	6.950	4,114,416	+0.09(+1.31%)
Dec 18, 2023	6.960	7.010	6.830	6.860	3,804,601	+0.06(+0.88%)
Dec 15, 2023	6.890	6.890	6.720	6.800	6,159,666	-0.05(-0.73%)
Dec 14, 2023	6.770	6.900	6.770	6.850	8,399,131	+0.23(+3.47%)
Dec 13, 2023	6.430	6.620	6.365	6.620	3,564,328	+0.23(+3.60%)
Dec 12, 2023	6.520	6.520	6.330	6.390	6,270,589	-0.22(-3.33%)
Dec 11, 2023	6.750	6.788	6.590	6.610	5,534,090	-0.19(-2.79%)
Dec 08, 2023	6.700	6.840	6.675	6.800	4,396,619	+0.18(+2.72%)
Dec 07, 2023	6.600	6.681	6.560	6.620	5,488,036	+0.07(+1.07%)
Dec 06, 2023	6.780	6.800	6.540	6.550	5,821,377	-0.26(-3.82%)
Dec 05, 2023	6.920	6.950	6.810	6.810	4,962,057	-0.11(-1.59%)
Dec 04, 2023	7.050	7.050	6.910	6.920	5,146,713	-0.17(-2.40%)
Dec 01, 2023	7.030	7.210	7.010	7.090	4,483,497	+0.05(+0.71%)
Nov 30, 2023	7.150	7.280	6.950	7.040	4,722,780	-0.01(-0.14%)
Nov 29, 2023	7.020	7.110	6.925	7.050	4,989,729	+0.07(+1.00%)
Nov 28, 2023	6.980	7.070	6.930	6.980	2,561,106	+0.07(+1.01%)
Nov 27, 2023	6.970	7.005	6.900	6.910	3,465,139	-0.11(-1.57%)
Nov 24, 2023	6.950	7.105	6.950	7.020	1,838,292	+0.09(+1.30%)
Nov 22, 2023	6.810	6.980	6.775	6.930	3,776,791	-0.11(-1.56%)
Nov 21, 2023	7.060	7.120	7.010	7.040	3,166,501	-0.03(-0.42%)
Nov 20, 2023	7.150	7.188	7.070	7.070	3,223,952	+0.01(+0.14%)
Nov 17, 2023	6.900	7.125	6.890	7.060	5,811,116	+0.24(+3.52%)
Nov 16, 2023	6.930	6.930	6.700	6.820	6,464,562	-0.20(-2.85%)
Nov 15, 2023	7.080	7.145	6.995	7.020	7,412,717	-0.08(-1.13%)
Nov 14, 2023	7.000	7.105	6.980	7.100	6,009,529	+0.14(+2.01%)
Nov 13, 2023	7.050	7.090	6.940	6.960	4,572,981	-0.10(-1.42%)
Nov 10, 2023	6.980	7.130	6.980	7.060	5,901,638	+0.12(+1.73%)
Nov 09, 2023	7.050	7.160	6.930	6.940	4,666,496	-0.01(-0.14%)
Nov 08, 2023	7.180	7.200	6.900	6.950	6,638,152	-0.22(-3.07%)
Nov 07, 2023	7.380	7.380	7.160	7.170	11,581,467	-0.82(-10.26%)
Nov 06, 2023	8.290	8.310	7.980	7.990	3,943,935	-0.21(-2.56%)
Nov 03, 2023	8.460	8.530	8.190	8.200	3,731,098	-0.23(-2.73%)
Nov 02, 2023	8.070	8.470	8.020	8.430	4,014,665	+0.35(+4.33%)
Nov 01, 2023	8.070	8.150	7.960	8.080	3,229,537	+0.07(+0.87%)
Oct 31, 2023	8.010	8.130	7.900	8.010	3,384,947	+0.02(+0.25%)
Oct 30, 2023	8.050	8.135	7.910	7.990	3,046,957	-0.02(-0.25%)
Oct 27, 2023	8.050	8.080	7.810	8.010	3,462,783	+0.03(+0.38%)
Oct 26, 2023	7.960	8.055	7.749	7.980	4,324,221	-0.02(-0.25%)
Oct 25, 2023	7.950	8.075	7.860	8.000	3,525,091	+0.01(+0.13%)
Oct 24, 2023	8.120	8.135	7.965	7.990	2,868,669	-0.07(-0.87%)
Oct 23, 2023	8.200	8.300	8.030	8.060	4,542,735	-0.23(-2.77%)
Oct 20, 2023	8.420	8.450	8.250	8.290	3,283,955	-0.14(-1.66%)
Oct 19, 2023	8.260	8.485	8.120	8.430	3,318,239	+0.09(+1.08%)
Oct 18, 2023	8.390	8.400	8.290	8.340	2,729,895	+0.02(+0.24%)
Oct 17, 2023	8.130	8.380	8.120	8.320	3,240,285	+0.13(+1.59%)
Oct 16, 2023	8.100	8.215	7.960	8.190	3,389,713	+0.12(+1.49%)
Oct 13, 2023	8.080	8.110	7.940	8.070	4,756,255	+0.19(+2.41%)
Oct 12, 2023	8.040	8.060	7.786	7.880	3,971,444	-0.06(-0.76%)
Oct 11, 2023	7.950	8.047	7.859	7.940	3,198,602	-0.11(-1.37%)
Oct 10, 2023	8.120	8.190	7.941	8.050	2,880,381	-0.07(-0.86%)
Oct 09, 2023	7.970	8.215	7.890	8.120	3,020,358	+0.44(+5.73%)
Oct 06, 2023	7.540	7.740	7.415	7.680	3,133,767	+0.19(+2.54%)
Oct 05, 2023	7.400	7.585	7.390	7.490	3,183,903	+0.00(+0.00%)
Oct 04, 2023	7.770	7.800	7.390	7.490	4,836,888	-0.42(-5.31%)
Oct 03, 2023	7.830	7.910	7.740	7.910	3,763,648	+0.03(+0.38%)
Oct 02, 2023	8.300	8.310	7.825	7.880	4,072,660	-0.42(-5.06%)
Sep 29, 2023	8.430	8.430	8.270	8.300	2,672,578	-0.06(-0.72%)
Sep 28, 2023	8.310	8.440	8.275	8.360	2,863,768	+0.04(+0.48%)
Sep 27, 2023	8.240	8.360	8.210	8.320	3,051,736	+0.20(+2.46%)
Sep 26, 2023	8.090	8.221	8.060	8.120	2,438,482	-0.07(-0.85%)
Sep 25, 2023	7.920	8.200	8.140	8.190	3,157,820	+0.26(+3.28%)
Sep 22, 2023	8.040	8.080	7.910	7.930	2,482,973	+0.01(+0.13%)
Sep 21, 2023	8.100	8.150	7.900	7.920	5,132,674	-0.15(-1.86%)
Sep 20, 2023	8.230	8.350	8.070	8.070	2,968,569	-0.20(-2.42%)
Sep 19, 2023	8.530	8.544	8.250	8.270	3,322,800	-0.13(-1.55%)
Sep 18, 2023	8.560	8.568	8.360	8.400	2,623,188	-0.07(-0.83%)
Sep 15, 2023	8.500	8.520	8.440	8.470	2,685,089	-0.07(-0.82%)
Sep 14, 2023	8.500	8.555	8.475	8.540	2,181,788	+0.11(+1.30%)
Sep 13, 2023	8.490	8.490	8.360	8.430	3,463,393	+0.02(+0.24%)
Sep 12, 2023	8.300	8.450	8.270	8.410	3,678,258	+0.23(+2.81%)
Sep 11, 2023	8.410	8.460	8.150	8.180	2,440,301	-0.17(-2.04%)
Sep 08, 2023	8.330	8.435	8.330	8.350	2,140,093	+0.06(+0.72%)
Sep 07, 2023	8.430	8.480	8.250	8.290	2,213,528	-0.17(-2.01%)
Sep 06, 2023	8.460	8.585	8.370	8.460	2,739,564	-0.02(-0.24%)
Sep 05, 2023	8.490	8.590	8.440	8.480	2,552,750	+0.06(+0.71%)
Sep 01, 2023	8.330	8.440	8.300	8.420	2,028,147	+0.20(+2.43%)
Aug 31, 2023	8.240	8.275	8.170	8.220	2,021,318	+0.04(+0.49%)
Aug 30, 2023	8.160	8.225	8.150	8.180	3,366,878	+0.05(+0.62%)
Aug 29, 2023	7.990	8.140	7.905	8.130	2,457,273	+0.16(+2.01%)
Aug 28, 2023	7.920	8.070	7.910	7.970	2,781,057	+0.11(+1.40%)
Aug 25, 2023	8.000	8.020	7.805	7.860	3,937,494	-0.07(-0.88%)
Aug 24, 2023	8.110	8.195	7.910	7.930	3,190,171	-0.23(-2.82%)
Aug 23, 2023	8.090	8.230	7.930	8.160	3,011,353	-0.05(-0.61%)
Aug 22, 2023	8.250	8.315	8.200	8.210	1,920,623	-0.04(-0.48%)
Aug 21, 2023	8.350	8.420	8.202	8.250	1,791,624	-0.04(-0.48%)
Aug 18, 2023	8.170	8.300	8.090	8.290	1,987,048	+0.05(+0.61%)
Aug 17, 2023	8.300	8.375	8.192	8.240	3,670,504	+0.08(+0.98%)
Aug 16, 2023	8.240	8.360	8.125	8.160	2,180,702	-0.06(-0.73%)
Aug 15, 2023	8.280	8.350	8.170	8.220	2,870,863	-0.17(-2.03%)
Aug 14, 2023	8.410	8.440	8.320	8.390	1,941,072	-0.10(-1.18%)
Aug 11, 2023	8.370	8.558	8.350	8.490	2,204,646	+0.12(+1.43%)
Aug 10, 2023	8.450	8.530	8.340	8.370	3,468,142	-0.08(-0.95%)
Aug 09, 2023	8.360	8.568	8.335	8.450	6,477,137	+0.19(+2.30%)
Aug 08, 2023	7.990	8.260	7.940	8.260	1,731,170	+0.09(+1.10%)
Aug 07, 2023	8.190	8.223	8.120	8.170	982,614	-0.03(-0.37%)
Aug 04, 2023	8.200	8.350	8.160	8.200	2,395,155	+0.04(+0.49%)
Aug 03, 2023	8.050	8.250	7.900	8.160	2,609,515	+0.19(+2.38%)
Aug 02, 2023	8.080	8.110	7.920	7.970	3,181,445	-0.16(-1.97%)
Aug 01, 2023	8.030	8.130	7.948	8.130	2,517,102	+0.02(+0.25%)
Jul 31, 2023	8.130	8.240	8.100	8.110	3,046,116	+0.07(+0.87%)
Jul 28, 2023	7.820	8.070	7.665	8.040	4,211,418	+0.27(+3.47%)
Jul 27, 2023	8.220	8.300	7.770	7.770	5,373,843	-0.37(-4.55%)
Jul 26, 2023	7.840	8.200	7.820	8.140	5,638,889	+0.22(+2.78%)
Jul 25, 2023	7.810	7.990	7.790	7.920	3,076,128	+0.10(+1.28%)
Jul 24, 2023	7.760	7.930	7.760	7.820	3,476,911	+0.07(+0.90%)
Jul 21, 2023	7.600	7.760	7.585	7.750	3,411,781	+0.16(+2.11%)
Jul 20, 2023	7.520	7.590	7.430	7.590	3,547,496	+0.16(+2.15%)
Jul 19, 2023	7.470	7.590	7.395	7.430	3,336,871	-0.01(-0.13%)
Jul 18, 2023	7.110	7.490	7.110	7.440	4,188,432	+0.33(+4.64%)
Jul 17, 2023	7.050	7.155	6.975	7.110	3,173,704	+0.05(+0.71%)
Jul 14, 2023	7.380	7.380	7.050	7.060	4,728,078	-0.32(-4.34%)
Jul 13, 2023	7.290	7.410	7.230	7.380	3,014,737	+0.12(+1.65%)
Jul 12, 2023	7.220	7.341	7.220	7.260	3,265,204	+0.11(+1.54%)
Jul 11, 2023	7.040	7.160	6.970	7.150	3,559,866	+0.21(+3.03%)
Jul 10, 2023	6.860	6.995	6.820	6.940	3,151,328	+0.06(+0.87%)
Jul 07, 2023	6.590	6.930	6.581	6.880	3,514,207	+0.30(+4.56%)
Jul 06, 2023	6.720	6.750	6.500	6.580	3,530,073	-0.19(-2.81%)
Jul 05, 2023	6.820	6.840	6.740	6.770	2,152,329	+0.03(+0.45%)