CRESCENT POINT ENERGY CORP. - Price History
Monthly price history for CPG.TO (CRESCENT POINT ENERGY CORP.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$11.83 | CA$11.83 |
| April 2024 | CA$12.14 | CA$12.14 |
| March 2024 | CA$11.08 | CA$11.08 |
| February 2024 | CA$9.78 | CA$9.89 |
| January 2024 | CA$8.67 | CA$8.77 |
| December 2023 | CA$9.09 | CA$9.19 |
| November 2023 | CA$9.34 | CA$9.55 |
| October 2023 | CA$10.85 | CA$11.12 |
| September 2023 | CA$10.99 | CA$11.26 |
| August 2023 | CA$10.76 | CA$11.12 |
| July 2023 | CA$10.31 | CA$10.69 |
| June 2023 | CA$8.60 | CA$8.92 |
| May 2023 | CA$8.16 | CA$8.56 |
| April 2023 | CA$9.56 | CA$10.02 |
| March 2023 | CA$9.10 | CA$9.54 |
| February 2023 | CA$8.77 | CA$9.33 |
| January 2023 | CA$9.34 | CA$9.94 |
| December 2022 | CA$9.08 | CA$9.66 |
| November 2022 | CA$9.74 | CA$10.45 |
| October 2022 | CA$9.89 | CA$10.65 |
| September 2022 | CA$7.89 | CA$8.50 |
| August 2022 | CA$9.19 | CA$9.98 |
| July 2022 | CA$9.33 | CA$10.13 |
| June 2022 | CA$8.42 | CA$9.15 |
| May 2022 | CA$10.26 | CA$11.20 |
| April 2022 | CA$8.15 | CA$8.90 |
| March 2022 | CA$8.30 | CA$9.06 |
| February 2022 | CA$8.27 | CA$9.07 |
| January 2022 | CA$7.46 | CA$8.19 |
| December 2021 | CA$6.15 | CA$6.75 |
| November 2021 | CA$4.99 | CA$5.50 |
| October 2021 | CA$5.64 | CA$6.22 |
| September 2021 | CA$5.30 | CA$5.84 |
| August 2021 | CA$4.11 | CA$4.53 |
| July 2021 | CA$4.14 | CA$4.56 |
| June 2021 | CA$5.09 | CA$5.61 |
| May 2021 | CA$4.59 | CA$5.06 |
| April 2021 | CA$4.40 | CA$4.85 |
| March 2021 | CA$4.75 | CA$5.24 |
| February 2021 | CA$4.23 | CA$4.67 |
| January 2021 | CA$3.19 | CA$3.52 |
| December 2020 | CA$2.69 | CA$2.97 |
| November 2020 | CA$2.11 | CA$2.33 |
| October 2020 | CA$1.50 | CA$1.66 |
| September 2020 | CA$1.46 | CA$1.61 |
| August 2020 | CA$2.07 | CA$2.29 |
| July 2020 | CA$1.87 | CA$2.07 |
| June 2020 | CA$1.99 | CA$2.20 |
| May 2020 | CA$1.75 | CA$1.94 |
| April 2020 | CA$1.75 | CA$1.94 |
| March 2020 | CA$0.98 | CA$1.09 |
| February 2020 | CA$3.27 | CA$3.65 |
| January 2020 | CA$3.91 | CA$4.36 |
| December 2019 | CA$5.19 | CA$5.79 |
| November 2019 | CA$4.13 | CA$4.61 |
| October 2019 | CA$4.30 | CA$4.81 |
| September 2019 | CA$5.06 | CA$5.66 |
| August 2019 | CA$3.75 | CA$4.20 |
| July 2019 | CA$3.91 | CA$4.38 |
| June 2019 | CA$3.87 | CA$4.33 |
| May 2019 | CA$4.03 | CA$4.52 |
| April 2019 | CA$4.60 | CA$5.16 |
| March 2019 | CA$3.86 | CA$4.33 |
| February 2019 | CA$3.78 | CA$4.25 |
| January 2019 | CA$3.48 | CA$3.92 |
| December 2018 | CA$3.68 | CA$4.14 |
| November 2018 | CA$3.48 | CA$3.94 |
| October 2018 | CA$5.44 | CA$6.22 |
| September 2018 | CA$7.16 | CA$8.22 |
| August 2018 | CA$6.95 | CA$8.01 |
| July 2018 | CA$7.67 | CA$8.87 |
| June 2018 | CA$8.33 | CA$9.66 |
| May 2018 | CA$8.97 | CA$10.44 |
| April 2018 | CA$9.64 | CA$11.25 |
| March 2018 | CA$7.49 | CA$8.76 |
| February 2018 | CA$7.86 | CA$9.23 |
| January 2018 | CA$8.24 | CA$9.70 |
| December 2017 | CA$8.11 | CA$9.58 |
| November 2017 | CA$7.94 | CA$9.41 |
| October 2017 | CA$8.93 | CA$10.61 |
| September 2017 | CA$8.40 | CA$10.02 |
| August 2017 | CA$7.17 | CA$8.57 |
| July 2017 | CA$8.16 | CA$9.80 |
| June 2017 | CA$8.24 | CA$9.92 |
| May 2017 | CA$9.71 | CA$11.72 |
| April 2017 | CA$11.16 | CA$13.51 |
| March 2017 | CA$11.84 | CA$14.37 |
| February 2017 | CA$12.02 | CA$14.61 |
| January 2017 | CA$12.46 | CA$15.17 |
| December 2016 | CA$14.96 | CA$18.25 |
| November 2016 | CA$13.99 | CA$17.10 |
| October 2016 | CA$13.04 | CA$15.97 |
| September 2016 | CA$14.10 | CA$17.30 |
| August 2016 | CA$16.11 | CA$19.80 |
| July 2016 | CA$15.51 | CA$19.09 |
| June 2016 | CA$16.56 | CA$20.41 |
| May 2016 | CA$17.98 | CA$22.20 |
| April 2016 | CA$17.10 | CA$21.14 |
| March 2016 | CA$14.52 | CA$17.98 |
| February 2016 | CA$13.30 | CA$16.49 |
| January 2016 | CA$12.45 | CA$15.53 |
| December 2015 | CA$12.82 | CA$16.12 |
| November 2015 | CA$13.81 | CA$17.47 |
| October 2015 | CA$14.01 | CA$17.82 |
| September 2015 | CA$11.94 | CA$15.27 |
| August 2015 | CA$13.11 | CA$16.88 |
| July 2015 | CA$15.27 | CA$19.81 |
| June 2015 | CA$19.52 | CA$25.63 |
| May 2015 | CA$21.28 | CA$28.18 |
| April 2015 | CA$23.61 | CA$31.51 |
| March 2015 | CA$21.01 | CA$28.24 |
| February 2015 | CA$22.77 | CA$30.85 |
| January 2015 | CA$22.13 | CA$30.20 |
| December 2014 | CA$19.57 | CA$26.91 |
| November 2014 | CA$21.41 | CA$29.68 |
| October 2014 | CA$26.69 | CA$37.25 |
| September 2014 | CA$28.79 | CA$40.42 |
| August 2014 | CA$31.86 | CA$45 |
| July 2014 | CA$31.34 | CA$44.49 |
| June 2014 | CA$33.14 | CA$47.29 |
| May 2014 | CA$31 | CA$44.45 |
| April 2014 | CA$30.93 | CA$44.59 |
| March 2014 | CA$27.85 | CA$40.35 |
| February 2014 | CA$26.66 | CA$38.86 |
| January 2014 | CA$26.28 | CA$38.52 |
| December 2013 | CA$27.97 | CA$41.25 |
| November 2013 | CA$26.91 | CA$39.91 |
| October 2013 | CA$27.15 | CA$40.49 |
| September 2013 | CA$26 | CA$39 |
| August 2013 | CA$25.46 | CA$38.42 |
| July 2013 | CA$25.66 | CA$38.95 |
| June 2013 | CA$23.36 | CA$35.67 |
| May 2013 | CA$24.42 | CA$37.54 |
| April 2013 | CA$24.89 | CA$38.48 |
| March 2013 | CA$24.65 | CA$38.35 |
| February 2013 | CA$25.08 | CA$39.25 |
| January 2013 | CA$24.51 | CA$38.58 |
| December 2012 | CA$23.76 | CA$37.62 |
| November 2012 | CA$24.48 | CA$39.01 |
| October 2012 | CA$25.90 | CA$41.50 |
| September 2012 | CA$27.01 | CA$43.53 |
| August 2012 | CA$25.30 | CA$40.99 |
| July 2012 | CA$24.47 | CA$39.86 |
| June 2012 | CA$23.19 | CA$38 |
| May 2012 | CA$24.09 | CA$39.73 |
| April 2012 | CA$26.02 | CA$43.16 |
| March 2012 | CA$25.75 | CA$42.94 |
| February 2012 | CA$27.95 | CA$46.85 |
| January 2012 | CA$27.22 | CA$45.86 |
| December 2011 | CA$26.52 | CA$44.90 |
| November 2011 | CA$26.06 | CA$44.35 |
| October 2011 | CA$24.88 | CA$42.57 |
| September 2011 | CA$22.94 | CA$39.45 |
| August 2011 | CA$25.69 | CA$44.45 |
| July 2011 | CA$24.69 | CA$42.95 |
| June 2011 | CA$25.49 | CA$44.57 |
| May 2011 | CA$26.69 | CA$46.92 |
| April 2011 | CA$24.31 | CA$42.96 |
| March 2011 | CA$26.49 | CA$47.05 |
| February 2011 | CA$26.32 | CA$46.98 |
| January 2011 | CA$24.66 | CA$44.25 |
| December 2010 | CA$24.50 | CA$44.19 |
| November 2010 | CA$22.88 | CA$41.47 |
| October 2010 | CA$22.16 | CA$40.40 |
| September 2010 | CA$20.68 | CA$37.91 |
| August 2010 | CA$20.35 | CA$37.55 |
| July 2010 | CA$20.41 | CA$37.89 |
| June 2010 | CA$19.89 | CA$37.16 |
| May 2010 | CA$20.71 | CA$38.92 |
| April 2010 | CA$22.80 | CA$43.11 |
| March 2010 | CA$20.50 | CA$38.97 |
| February 2010 | CA$20.40 | CA$39 |
| January 2010 | CA$19.68 | CA$37.85 |
| December 2009 | CA$20.41 | CA$39.49 |
| November 2009 | CA$20.31 | CA$39.53 |
| October 2009 | CA$18.72 | CA$36.65 |
| September 2009 | CA$18.38 | CA$36.20 |
| August 2009 | CA$18.52 | CA$36.70 |
| July 2009 | CA$17.55 | CA$35 |
| June 2009 | CA$17.10 | CA$34.32 |
| May 2009 | CA$15.77 | CA$31.87 |
| April 2009 | CA$13.81 | CA$28.13 |
| March 2009 | CA$12.84 | CA$26.36 |
| February 2009 | CA$11.38 | CA$23.56 |
| January 2009 | CA$11.56 | CA$24.18 |
| December 2008 | CA$11.40 | CA$24.09 |
| November 2008 | CA$12.77 | CA$27.25 |
| October 2008 | CA$12.96 | CA$27.91 |
| September 2008 | CA$14.31 | CA$31.11 |
| August 2008 | CA$17.93 | CA$39.24 |
| July 2008 | CA$15.71 | CA$34.60 |
| June 2008 | CA$18.22 | CA$40.38 |
| May 2008 | CA$16.20 | CA$36.13 |
| April 2008 | CA$14.41 | CA$32.31 |
| March 2008 | CA$12.69 | CA$28.62 |
| February 2008 | CA$11.95 | CA$27.15 |
| January 2008 | CA$10.71 | CA$24.50 |
| December 2007 | CA$10.75 | CA$24.81 |
| November 2007 | CA$10.19 | CA$23.70 |
| October 2007 | CA$9.89 | CA$23.20 |
| September 2007 | CA$8.81 | CA$20.84 |
| August 2007 | CA$8.01 | CA$19.15 |
| July 2007 | CA$8.36 | CA$20.20 |
| June 2007 | CA$8.04 | CA$19.63 |
| May 2007 | CA$8.35 | CA$20.59 |
| April 2007 | CA$7.59 | CA$18.90 |
| March 2007 | CA$7.34 | CA$18.48 |
| February 2007 | CA$6.92 | CA$17.60 |
| January 2007 | CA$6.52 | CA$16.77 |
| December 2006 | CA$6.76 | CA$17.60 |
| November 2006 | CA$6.63 | CA$17.45 |
| October 2006 | CA$7.59 | CA$20.22 |
| September 2006 | CA$6.72 | CA$18.09 |
| August 2006 | CA$8.42 | CA$22.90 |
| July 2006 | CA$8.38 | CA$23 |
| June 2006 | CA$7.88 | CA$21.83 |
| May 2006 | CA$7.97 | CA$22.27 |
| April 2006 | CA$8.07 | CA$22.75 |
| March 2006 | CA$7.90 | CA$22.48 |
| February 2006 | CA$7.63 | CA$21.90 |
| January 2006 | CA$7.49 | CA$21.70 |
| December 2005 | CA$7.07 | CA$20.68 |
| November 2005 | CA$7.10 | CA$20.95 |
| October 2005 | CA$6.18 | CA$18.40 |
| September 2005 | CA$7.21 | CA$21.70 |
| August 2005 | CA$6.62 | CA$20.10 |
| July 2005 | CA$6.68 | CA$20.44 |
| June 2005 | CA$5.98 | CA$18.48 |
| May 2005 | CA$5.74 | CA$17.90 |
| April 2005 | CA$5.48 | CA$17.25 |
| March 2005 | CA$6.30 | CA$20 |
| February 2005 | CA$6.24 | CA$19.99 |
| January 2005 | CA$5.68 | CA$18.37 |
| December 2004 | CA$5.16 | CA$16.85 |
| November 2004 | CA$5.54 | CA$18.25 |
| October 2004 | CA$5.05 | CA$16.80 |
| September 2004 | CA$4.87 | CA$16.37 |
| August 2004 | CA$4.40 | CA$14.94 |
| July 2004 | CA$4.35 | CA$14.95 |
| June 2004 | CA$4.32 | CA$15 |
| May 2004 | CA$4.17 | CA$14.64 |
| April 2004 | CA$4.28 | CA$15.20 |
| March 2004 | CA$4.38 | CA$15.75 |
| February 2004 | CA$3.98 | CA$14.45 |
| January 2004 | CA$3.75 | CA$13.79 |
| December 2003 | CA$3.56 | CA$13.25 |
| November 2003 | CA$3.24 | CA$12.20 |
| October 2003 | CA$3.13 | CA$11.95 |
| September 2003 | CA$3.04 | CA$11.80 |
| August 2003 | CA$1.95 | CA$7.66 |
| July 2003 | CA$1.62 | CA$6.35 |
| June 2003 | CA$1.58 | CA$6.20 |
| May 2003 | CA$1.59 | CA$6.25 |
| April 2003 | CA$1.30 | CA$5.11 |
| March 2003 | CA$1.36 | CA$5.35 |
| February 2003 | CA$1.48 | CA$5.80 |
| January 2003 | CA$1.27 | CA$5.01 |
| December 2002 | CA$1.26 | CA$4.95 |
| November 2002 | CA$1.04 | CA$4.10 |
| October 2002 | CA$0.85 | CA$3.35 |
CPG.TO
Price: CA$11.83
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 5.83%
Payout Ratio: 46.94%
Payout Ratio Range:
Dividend Per Share: 0.69 CAD
Earnings Per Share: 1.47 CAD
P/E Ratio: 16.79
Exchange: TOR
Sector: Energy
Industry: Oil & Gas E&P
Volume: 4.3 million
Market Capitalization: 7.4 billion
Average Dividend Frequency: 10
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%