TMX group TMXmoney

Crescent Point Energy Corp. (CPG)
Market: CDN Consolidated
$ 38.10
Oct 20, 2014, 4:55 PM EDT
Change: 0.42 (1.11%)
Volume: 2,537,254
Day Low
37.02
Day High
38.15
Company Chart
Detailed Quote
Open: 37.90 EPS: 0.51
High: 38.15 Ex-Div Date: 10/29/2014
Low: 37.02 Dividend: 0.230 
Prev. Close: 37.68 Yield: 7.325
Bid: 38.10 Div. Frequency: Monthly
Bid Size: 1,900 Shares Out.: 442,533,261
Ask: 38.12 P/E Ratio: 86.600
Ask Size: 100 P/B Ratio: 1.742
Market Cap: 16,860,517,244 Exchange: TSX
Beta: 1.228 VWAP: 37.702687
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 38.10 38.10 38.12 37.90 38.15 37.02 2.53 m 100% 0.42 1.115% 10/20/2014 4:15 PM
TSX 38.10 38.10 38.12 37.90 38.12 37.02 1.49 m 58.76% 0.42 1.115% 10/20/2014 4:15 PM
Alpha 38.10 N/A N/A 37.89 38.11 37.02 504.00 k 19.86% 0.42 1.115% 10/20/2014 3:59 PM
TMX Select 38.09 N/A N/A 37.75 38.11 37.04 47.50 k 1.87% 0.41 1.088% 10/20/2014 3:59 PM
Chi-X 38.09 37.01 38.18 37.87 38.11 37.03 331.00 k 13.05% 0.41 1.088% 10/20/2014 4:09 PM
Omega 38.09 37.01 38.18 37.88 38.10 37.05 16.40 k 0.65% 0.40 1.061% 10/20/2014 3:59 PM
Pure 38.15 37.01 38.18 37.88 38.15 37.05 15.30 k 0.60% 0.46 1.221% 10/20/2014 4:10 PM
TriAct 38.02 N/A N/A 37.81 38.02 37.10 57.40 k 2.26% 0.40 1.050% 10/20/2014 3:37 PM
CX2 38.09 37.01 38.18 37.84 38.10 37.03 74.60 k 2.94% 0.38 1.008% 10/20/2014 3:59 PM
LYNX 37.74 N/A N/A 37.74 37.74 37.74 100 0.00% -0.02 -0.053% 10/20/2014 1:17 PM

All times are in ET.

News Headlines for Crescent Point Energy Corp.
10:35 AM EDT
October 15, 2014
Crescent Point Energy Confirms October 2014 Dividend - Marketwired
10:35 AM EDT
October 15, 2014
Crescent Point Energy Confirms October 2014 Dividend - Marketwired
8:42 AM EDT
September 23, 2014
Crescent Point Announces Closing of Bought Deal Financing - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/20/2014 4:15 PM EDT S 38.10 6,700 0.42 TSX 002 002
10/20/2014 4:15 PM EDT T 38.10 100 0.42 TSX 002 079
10/20/2014 4:10 PM EDT 38.15 1,000 0.47 PURE 056 002
10/20/2014 4:09 PM EDT E 38.15 5 0.47 CHIX 009 009
10/20/2014 4:08 PM EDT 38.15 1,000 0.47 PURE 056 002
10/20/2014 4:00 PM EDT Q 38.10 100 0.42 TSX 002 079
10/20/2014 4:00 PM EDT Q 38.10 500 0.42 TSX 002 079
10/20/2014 4:00 PM EDT Q 38.10 200 0.42 TSX 002 002
10/20/2014 4:00 PM EDT Q 38.10 2,800 0.42 TSX 002 002
10/20/2014 4:00 PM EDT Q 38.10 800 0.42 TSX 002 007
10/20/2014 4:00 PM EDT Q 38.10 700 0.42 TSX 002 072
10/20/2014 4:00 PM EDT Q 38.10 1,600 0.42 TSX 001 072
10/20/2014 4:00 PM EDT Q 38.10 3,300 0.42 TSX 001 079
10/20/2014 4:00 PM EDT Q 38.10 2,600 0.42 TSX 001 072
10/20/2014 4:00 PM EDT Q 38.10 3,300 0.42 TSX 001 079
10/20/2014 4:00 PM EDT Q 38.10 100 0.42 TSX 001 001
10/20/2014 4:00 PM EDT Q 38.10 3,200 0.42 TSX 072 001
10/20/2014 4:00 PM EDT Q 38.10 700 0.42 TSX 072 079
10/20/2014 4:00 PM EDT Q 38.10 4,800 0.42 TSX 072 053
10/20/2014 4:00 PM EDT Q 38.10 200 0.42 TSX 072 079
10/20/2014 4:00 PM EDT Q 38.10 100 0.42 TSX 072 079
10/20/2014 4:00 PM EDT Q 38.10 100 0.42 TSX 072 079
10/20/2014 4:00 PM EDT Q 38.10 200 0.42 TSX 072 079
10/20/2014 4:00 PM EDT Q 38.10 200 0.42 TSX 072 079
10/20/2014 4:00 PM EDT Q 38.10 200 0.42 TSX 072 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia