TMX group TMXmoney

Crescent Point Energy Corp. (CPG)
Market: CDN Consolidated
$ 27.06
Dec 18, 2014, 8:59 PM EST
Change: 0.595 (2.25%)
Volume: 8,995,401
Day Low
26.62
Day High
28.97
Company Chart
Detailed Quote
Open: 28.31 EPS: 0.92
High: 28.97 Ex-Div Date: 10/29/2014
Low: 26.62 Dividend: 0.230 
Prev. Close: 26.465 Yield: 10.415
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 444,312,177
Ask: 0.00 P/E Ratio: 47.300
Ask Size: 0 P/B Ratio: 1.307
Market Cap: 12,023,087,510 Exchange: TSX
Beta: 1.265 VWAP: 27.605284
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 27.06 N/A N/A 28.31 28.97 26.62 8.99 m 100% 0.60 2.248% 12/18/2014 4:06 PM
TSX 27.06 27.06 27.07 28.50 28.97 26.62 4.94 m 55.00% 0.56 2.113% 12/18/2014 4:00 PM
Alpha 27.06 N/A N/A 28.22 28.97 26.62 578.88 k 6.44% 0.56 2.113% 12/18/2014 3:59 PM
TMX Select 27.06 N/A N/A 28.50 28.95 26.62 169.40 k 1.88% 0.56 2.113% 12/18/2014 3:59 PM
Chi-X 27.06 N/A N/A 28.31 28.96 26.62 2.16 m 24.08% 0.56 2.113% 12/18/2014 4:06 PM
Omega 27.03 N/A 29.15 28.93 28.93 26.68 10.40 k 0.12% 0.55 2.077% 12/18/2014 3:59 PM
Pure 27.03 N/A 29.15 28.25 28.89 26.62 248.10 k 2.76% 0.57 2.154% 12/18/2014 3:59 PM
TriAct 27.05 N/A N/A 28.48 28.95 26.63 655.60 k 7.29% 0.58 2.192% 12/18/2014 3:57 PM
CX2 27.06 N/A N/A 28.21 28.92 26.63 218.25 k 2.43% 0.58 2.190% 12/18/2014 3:59 PM
LYNX 27.01 N/A N/A 28.27 28.69 26.68 1,100 0.01% -0.43 -1.567% 12/18/2014 3:45 PM

All times are in ET.

News Headlines for Crescent Point Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/18/2014 4:06 PM EST E 27.06 80 0.60 CHIX 080 080
12/18/2014 4:06 PM EST E 27.06 52 0.60 CHIX 080 080
12/18/2014 4:03 PM EST E 27.06 44 0.60 CHIX 015 015
12/18/2014 4:00 PM EST Q 27.06 200 0.60 TSX 001 079
12/18/2014 4:00 PM EST Q 27.06 200 0.60 TSX 001 079
12/18/2014 4:00 PM EST Q 27.06 300 0.60 TSX 033 079
12/18/2014 4:00 PM EST Q 27.06 300 0.60 TSX 015 079
12/18/2014 4:00 PM EST Q 27.06 1,000 0.60 TSX 007 079
12/18/2014 4:00 PM EST Q 27.06 300 0.60 TSX 007 053
12/18/2014 4:00 PM EST Q 27.06 100 0.60 TSX 007 053
12/18/2014 4:00 PM EST Q 27.06 300 0.60 TSX 007 053
12/18/2014 4:00 PM EST Q 27.06 16,400 0.60 TSX 007 072
12/18/2014 4:00 PM EST Q 27.06 200 0.60 TSX 001 072
12/18/2014 4:00 PM EST Q 27.06 900 0.60 TSX 002 072
12/18/2014 4:00 PM EST Q 27.06 1,500 0.60 TSX 101 072
12/18/2014 4:00 PM EST Q 27.06 300 0.60 TSX 101 053
12/18/2014 4:00 PM EST Q 27.06 200 0.60 TSX 101 053
12/18/2014 4:00 PM EST Q 27.06 200 0.60 TSX 101 053
12/18/2014 4:00 PM EST Q 27.06 200 0.60 TSX 101 053
12/18/2014 4:00 PM EST Q 27.06 200 0.60 TSX 101 053
12/18/2014 4:00 PM EST Q 27.06 200 0.60 TSX 101 053
12/18/2014 4:00 PM EST Q 27.06 200 0.60 TSX 101 053
12/18/2014 4:00 PM EST Q 27.06 200 0.60 TSX 101 053
12/18/2014 4:00 PM EST Q 27.06 1,500 0.60 TSX 101 079
12/18/2014 4:00 PM EST Q 27.06 3,000 0.60 TSX 101 079
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