Crescent Point Energy Corporati - Price History
Monthly price history for CPG (Crescent Point Energy Corporati)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $8.17 | $8.17 |
| March 2024 | $8.19 | $8.19 |
| February 2024 | $7.22 | $7.30 |
| January 2024 | $6.45 | $6.52 |
| December 2023 | $6.85 | $6.93 |
| November 2023 | $6.88 | $7.04 |
| October 2023 | $7.82 | $8.01 |
| September 2023 | $8.10 | $8.30 |
| August 2023 | $7.95 | $8.22 |
| July 2023 | $7.82 | $8.11 |
| June 2023 | $6.49 | $6.73 |
| May 2023 | $6.02 | $6.31 |
| April 2023 | $7.06 | $7.40 |
| March 2023 | $6.73 | $7.06 |
| February 2023 | $6.42 | $6.83 |
| January 2023 | $7.01 | $7.46 |
| December 2022 | $6.72 | $7.15 |
| November 2022 | $7.24 | $7.77 |
| October 2022 | $7.27 | $7.83 |
| September 2022 | $5.72 | $6.16 |
| August 2022 | $6.99 | $7.59 |
| July 2022 | $7.29 | $7.92 |
| June 2022 | $6.56 | $7.12 |
| May 2022 | $8.10 | $8.84 |
| April 2022 | $6.34 | $6.92 |
| March 2022 | $6.64 | $7.25 |
| February 2022 | $6.56 | $7.19 |
| January 2022 | $5.87 | $6.44 |
| December 2021 | $4.76 | $5.22 |
| November 2021 | $3.91 | $4.31 |
| October 2021 | $4.56 | $5.03 |
| September 2021 | $4.18 | $4.61 |
| August 2021 | $3.26 | $3.59 |
| July 2021 | $3.33 | $3.67 |
| June 2021 | $4.11 | $4.53 |
| May 2021 | $3.71 | $4.09 |
| April 2021 | $3.56 | $3.93 |
| March 2021 | $3.78 | $4.17 |
| February 2021 | $3.32 | $3.66 |
| January 2021 | $2.48 | $2.74 |
| December 2020 | $2.12 | $2.34 |
| November 2020 | $1.62 | $1.79 |
| October 2020 | $1.13 | $1.25 |
| September 2020 | $1.10 | $1.22 |
| August 2020 | $1.58 | $1.75 |
| July 2020 | $1.39 | $1.54 |
| June 2020 | $1.47 | $1.63 |
| May 2020 | $1.26 | $1.40 |
| April 2020 | $1.26 | $1.39 |
| March 2020 | $0.70 | $0.77 |
| February 2020 | $2.44 | $2.72 |
| January 2020 | $2.95 | $3.29 |
| December 2019 | $4.01 | $4.47 |
| November 2019 | $3.13 | $3.50 |
| October 2019 | $3.28 | $3.66 |
| September 2019 | $3.82 | $4.26 |
| August 2019 | $2.82 | $3.16 |
| July 2019 | $2.96 | $3.31 |
| June 2019 | $2.95 | $3.30 |
| May 2019 | $2.99 | $3.36 |
| April 2019 | $3.45 | $3.88 |
| March 2019 | $2.88 | $3.24 |
| February 2019 | $2.85 | $3.21 |
| January 2019 | $2.65 | $2.99 |
| December 2018 | $2.68 | $3.02 |
| November 2018 | $2.60 | $2.96 |
| October 2018 | $4.12 | $4.72 |
| September 2018 | $5.52 | $6.35 |
| August 2018 | $5.33 | $6.15 |
| July 2018 | $5.88 | $6.81 |
| June 2018 | $6.32 | $7.35 |
| May 2018 | $6.90 | $8.04 |
| April 2018 | $7.50 | $8.77 |
| March 2018 | $5.80 | $6.80 |
| February 2018 | $6.14 | $7.22 |
| January 2018 | $6.69 | $7.89 |
| December 2017 | $6.44 | $7.62 |
| November 2017 | $6.14 | $7.29 |
| October 2017 | $6.91 | $8.23 |
| September 2017 | $6.74 | $8.05 |
| August 2017 | $5.74 | $6.87 |
| July 2017 | $6.53 | $7.85 |
| June 2017 | $6.34 | $7.65 |
| May 2017 | $7.15 | $8.65 |
| April 2017 | $8.12 | $9.91 |
| March 2017 | $8.84 | $10.82 |
| February 2017 | $8.98 | $11.01 |
| January 2017 | $9.50 | $11.67 |
| December 2016 | $11.05 | $13.59 |
| November 2016 | $10.35 | $12.75 |
| October 2016 | $9.66 | $11.92 |
| September 2016 | $10.67 | $13.20 |
| August 2016 | $12.19 | $15.10 |
| July 2016 | $11.79 | $14.63 |
| June 2016 | $12.71 | $15.79 |
| May 2016 | $13.63 | $16.96 |
| April 2016 | $13.47 | $16.82 |
| March 2016 | $11.07 | $13.84 |
| February 2016 | $9.70 | $12.15 |
| January 2016 | $8.81 | $11.10 |
| December 2015 | $9.18 | $11.65 |
| November 2015 | $10.21 | $13.04 |
| October 2015 | $10.54 | $13.63 |
| September 2015 | $8.72 | $11.43 |
| August 2015 | $9.69 | $12.78 |
| July 2015 | $11.42 | $15.18 |
| June 2015 | $15.23 | $20.48 |
| May 2015 | $16.73 | $22.69 |
| April 2015 | $19.10 | $26.10 |
| March 2015 | $16.23 | $22.34 |
| February 2015 | $17.85 | $24.76 |
| January 2015 | $16.99 | $23.74 |
| December 2014 | $16.46 | $23.16 |
| November 2014 | $18.46 | $26.19 |
| October 2014 | $22.96 | $33.03 |
| September 2014 | $24.95 | $36.10 |
| August 2014 | $28.46 | $41.42 |
| July 2014 | $27.90 | $40.82 |
| June 2014 | $30.14 | $44.31 |
| May 2014 | $27.65 | $40.86 |
| April 2014 | $27.41 | $40.70 |
| March 2014 | $24.46 | $36.51 |
| February 2014 | $23.37 | $35.09 |
| January 2014 | $23.99 | $36.45 |
| December 2013 | $25.57 | $38.84 |
| November 2013 | $24.71 | $37.75 |
| October 2013 | $25.17 | $38.90 |
| September 2013 | $24.42 | $37.97 |
| August 2013 | $23.31 | $36.46 |
| July 2013 | $24.19 | $38.07 |
| June 2013 | $21.52 | $34.07 |
| May 2013 | $22.70 | $36.19 |
| April 2013 | $23.82 | $38.21 |
| March 2013 | $23.44 | $37.82 |
| February 2013 | $23.31 | $37.84 |
| January 2013 | $23.73 | $38.74 |
| December 2012 | $23.03 | $37.82 |
| November 2012 | $23.68 | $39.12 |
| October 2012 | $25.07 | $41.66 |
| September 2012 | $26.44 | $44.18 |
| August 2012 | $24.67 | $41.42 |
| July 2012 | $23.49 | $39.66 |
| June 2012 | $21.89 | $37.18 |
| May 2012 | $22.46 | $38.38 |
| April 2012 | $25.38 | $43.62 |
| March 2012 | $25.06 | $43.29 |
| February 2012 | $27.21 | $47.24 |
| January 2012 | $26.01 | $45.39 |
| December 2011 | $25.16 | $44.12 |
| November 2011 | $24.63 | $43.40 |
| October 2011 | $24.22 | $42.91 |
| September 2011 | $21.08 | $37.55 |
| August 2011 | $25.24 | $45.21 |
| July 2011 | $25.03 | $45.08 |
| June 2011 | $25.55 | $46.25 |
| May 2011 | $26.47 | $48.18 |
| April 2011 | $24.79 | $45.34 |
| March 2011 | $26.39 | $48.53 |
| February 2011 | $26.14 | $48.30 |
| January 2011 | $23.81 | $44.21 |
| December 2010 | $23.85 | $44.52 |
| November 2010 | $21.56 | $40.45 |
| October 2010 | $21.01 | $39.63 |
| September 2010 | $19.42 | $36.83 |
| August 2010 | $18.38 | $35.08 |
| July 2010 | $19.16 | $36.82 |
| June 2010 | $18.05 | $34.91 |
| May 2010 | $19.08 | $37.11 |
| April 2010 | $21.74 | $42.56 |
| March 2010 | $19.49 | $38.37 |
| February 2010 | $18.67 | $36.96 |
| January 2010 | $17.69 | $35.24 |
| December 2009 | $18.75 | $37.59 |
| November 2009 | $18.52 | $37.34 |
| October 2009 | $16.64 | $33.75 |
| September 2009 | $16.86 | $34.43 |
| August 2009 | $16.23 | $33.35 |
| July 2009 | $15.66 | $32.40 |
| June 2009 | $13.99 | $29.16 |
| May 2009 | $13.81 | $29.02 |
| April 2009 | $11.20 | $23.73 |
| March 2009 | $9.73 | $20.81 |
| February 2009 | $8.62 | $18.63 |
| January 2009 | $8.99 | $19.69 |
| December 2008 | $8.94 | $19.80 |
| November 2008 | $9.54 | $21.39 |
| October 2008 | $10.41 | $23.60 |
| September 2008 | $12.76 | $29.28 |
| August 2008 | $15.85 | $36.60 |
| July 2008 | $14.61 | $33.95 |
| June 2008 | $17 | $39.77 |
| May 2008 | $15.45 | $36.34 |
| April 2008 | $13.56 | $32.08 |
| March 2008 | $11.69 | $27.82 |
| February 2008 | $11.47 | $27.48 |
| January 2008 | $10.02 | $24.18 |
| December 2007 | $10.23 | $24.88 |
| November 2007 | $9.68 | $23.74 |
| October 2007 | $9.86 | $24.40 |
| September 2007 | $8.47 | $20.95 |
| August 2007 | $7.30 | $18.06 |
| July 2007 | $7.63 | $18.88 |
| June 2007 | $7.48 | $18.50 |
| May 2007 | $7.72 | $19.08 |
| April 2007 | $6.90 | $17.08 |
| March 2007 | $6.46 | $15.97 |
| February 2007 | $5.98 | $14.80 |
| January 2007 | $5.75 | $14.21 |
| December 2006 | $6.07 | $15 |
| November 2006 | $6.16 | $15.22 |
| October 2006 | $7.21 | $17.84 |
| September 2006 | $6.55 | $16.21 |
| August 2006 | $8.34 | $20.64 |
| July 2006 | $8.22 | $20.32 |
| June 2006 | $7.96 | $19.68 |
| May 2006 | $8.14 | $20.14 |
| April 2006 | $8.24 | $20.37 |
| March 2006 | $7.71 | $19.07 |
| February 2006 | $7.58 | $18.76 |
| January 2006 | $7.69 | $19.03 |
| December 2005 | $7.15 | $17.68 |
| November 2005 | $7.22 | $17.85 |
| October 2005 | $6.41 | $15.85 |
| September 2005 | $7.58 | $18.75 |
| August 2005 | $6.90 | $17.07 |
| July 2005 | $6.68 | $16.51 |
| June 2005 | $6.04 | $14.94 |
| May 2005 | $5.84 | $14.44 |
| April 2005 | $5.56 | $13.76 |
| March 2005 | $6.52 | $16.14 |
| February 2005 | $6.59 | $16.30 |
| January 2005 | $5.96 | $14.75 |
| December 2004 | $5.70 | $14.11 |
| November 2004 | $6.15 | $15.22 |
| October 2004 | $5.61 | $13.88 |
| September 2004 | $5.17 | $12.79 |
| August 2004 | $4.63 | $11.45 |
| July 2004 | $4.55 | $11.26 |
| June 2004 | $4.37 | $10.80 |
| May 2004 | $4.18 | $10.35 |
| April 2004 | $4.48 | $11.07 |
| March 2004 | $4.81 | $11.90 |
| February 2004 | $4.39 | $10.86 |
| January 2004 | $4.20 | $10.39 |
| December 2003 | $4.22 | $10.43 |
| November 2003 | $3.81 | $9.42 |
| October 2003 | $3.67 | $9.08 |
| September 2003 | $3.59 | $8.88 |
CPG
Price: $8.68
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 6.84%
Payout Ratio: 173.95%
Payout Ratio Range:
Dividend Per Share: 0.59 USD
Earnings Per Share: 1.08 USD
P/E Ratio: 16.05
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas E&P
Volume: 7.7 million
Ebitda: 311.5 millionMarket Capitalization: 5.5 billion
Average Dividend Frequency: 9
Years Paying Dividends: 32
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%