Crescent Point Energy Corp.

Market: CDN Consolidated | May 27, 2015, 9:40 PM EDT

CPG
$ 28.19
Change:
-1.63 (-5.47%)
Volume:
13,485,954

Day Low 27.92
Day High 28.50


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 28.50
High: 28.50
Bid: 0.00
Bid Size: 0
Beta: 1.338
Prev. Close: 29.82
Low: 27.92
Ask: 0.00
Ask Size: 0
VWAP: 28.216222
Dividend: 0.230 
Div. Frequency: Monthly
Shares Out.: 452,278,866
P/E Ratio: 24.400
EPS: 1.04
Yield: 9.256
Ex-Div Date: 05/27/2015
Market Cap: 12,749,741,233
P/B Ratio: 1.250
Exchange: TSX

Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 28.19 N/A N/A 28.50 28.50 27.92 13.48 m 100% -1.63 -5.466% 05/27/2015 4:49 PM
TSX 28.19 28.19 28.20 28.30 28.39 27.92 7.45 m 55.59% -1.63 -5.466% 05/27/2015 4:49 PM
Alpha 28.17 N/A N/A 28.29 28.39 27.92 1.61 m 12.06% -1.65 -5.533% 05/27/2015 3:59 PM
TMX Select 28.17 N/A N/A 28.29 28.39 27.95 81.30 k 0.61% -1.65 -5.533% 05/27/2015 3:59 PM
Chi-X 28.18 N/A N/A 28.32 28.39 27.93 2.29 m 17.12% -1.65 -5.531% 05/27/2015 4:15 PM
Omega 28.20 N/A N/A 28.33 28.39 27.95 160.40 k 1.20% -1.63 -5.464% 05/27/2015 3:59 PM
Pure 28.18 28.10 28.18 28.50 28.50 27.96 151.10 k 1.13% -1.62 -5.436% 05/27/2015 4:01 PM
TriAct 27.72 N/A N/A 0.00 0.00 0.00 1.05 m 7.90% 0.00 0.00% 05/27/2015 3:59 PM
CX2 28.17 N/A N/A 28.33 28.39 27.92 579.42 k 4.32% -1.65 -5.533% 05/27/2015 3:59 PM
LYNX 28.38 N/A N/A 28.21 28.38 27.98 10.60 k 0.08% -1.32 -4.444% 05/27/2015 12:51 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/27/2015 4:49 PM EDT T 28.19 200 -1.63 TSX 085 101
05/27/2015 4:15 PM EDT 28.18 5,100 -1.64 CHIX 009 009
05/27/2015 4:01 PM EDT 28.18 800 -1.64 PURE 001 001
05/27/2015 4:00 PM EDT Q 28.19 40 -1.63 TSX 003 065
05/27/2015 4:00 PM EDT Q 28.19 6 -1.63 TSX 003 039
05/27/2015 4:00 PM EDT Q 28.19 87 -1.63 TSX 003 014
05/27/2015 4:00 PM EDT Q 28.19 83 -1.63 TSX 003 065
05/27/2015 4:00 PM EDT Q 28.19 24 -1.63 TSX 003 065
05/27/2015 4:00 PM EDT Q 28.19 4 -1.63 TSX 003 072
05/27/2015 4:00 PM EDT Q 28.19 41 -1.63 TSX 003 014
05/27/2015 4:00 PM EDT Q 28.19 39 -1.63 TSX 080 003
05/27/2015 4:00 PM EDT Q 28.19 39 -1.63 TSX 009 003
05/27/2015 4:00 PM EDT Q 28.19 80 -1.63 TSX 072 003
05/27/2015 4:00 PM EDT Q 28.19 25 -1.63 TSX 065 003
05/27/2015 4:00 PM EDT Q 28.19 87 -1.63 TSX 072 003
05/27/2015 4:00 PM EDT Q 28.19 22 -1.63 TSX 007 003
05/27/2015 4:00 PM EDT Q 28.19 38 -1.63 TSX 014 003
05/27/2015 4:00 PM EDT Q 28.19 100 -1.63 TSX 053 101
05/27/2015 4:00 PM EDT Q 28.19 100 -1.63 TSX 053 101
05/27/2015 4:00 PM EDT Q 28.19 1,300 -1.63 TSX 002 101
05/27/2015 4:00 PM EDT Q 28.19 1,200 -1.63 TSX 002 001
05/27/2015 4:00 PM EDT Q 28.19 100 -1.63 TSX 079 001
05/27/2015 4:00 PM EDT Q 28.19 2,900 -1.63 TSX 079 101
05/27/2015 4:00 PM EDT Q 28.19 1,600 -1.63 TSX 072 101
05/27/2015 4:00 PM EDT Q 28.19 1,600 -1.63 TSX 072 101
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 Terms of Use.