TMX group TMXmoney

Crescent Point Energy Corp. (CPG)
Market: CDN Consolidated
$ 44.87
Aug 22, 2014, 9:18 PM EDT
Change: -0.03 (-0.07%)
Volume: 930,701

Day Low
44.51
Day High
44.90
Company Chart
Detailed Quote
Open: 44.90 EPS: 0.51
High: 44.90 Ex-Div Date: 08/27/2014
Low: 44.51 Dividend: 0.230 
Prev. Close: 44.90 Yield: 6.147
Bid: 44.75 Div. Frequency: Monthly
Bid Size: 2,900 Shares Out.: 422,127,964
Ask: 44.88 P/E Ratio: 116.600
Ask Size: 600 P/B Ratio: 2.221
Market Cap: 18,940,881,745 Exchange: TSX
Beta: 1.061 VWAP: 44.716841
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 44.87 44.75 44.88 44.90 44.90 44.51 930.70 k 100% -0.03 -0.067% 08/22/2014 4:00 PM
TSX 44.87 44.75 44.88 44.90 44.90 44.51 564.20 k 60.62% -0.03 -0.067% 08/22/2014 4:00 PM
Alpha 44.85 N/A N/A 44.89 44.89 44.51 124.40 k 13.37% -0.05 -0.111% 08/22/2014 3:59 PM
TMX Select 44.84 N/A 45.61 44.62 44.87 44.52 20.80 k 2.23% -0.06 -0.134% 08/22/2014 3:59 PM
Chi-X 44.85 N/A N/A 44.90 44.90 44.51 145.90 k 15.68% -0.05 -0.111% 08/22/2014 3:59 PM
Omega 44.85 44.42 45.26 44.67 44.87 44.52 7,700 0.83% -0.03 -0.067% 08/22/2014 3:58 PM
Pure 44.85 44.42 45.26 44.63 44.88 44.52 14.50 k 1.56% -0.07 -0.156% 08/22/2014 3:59 PM
TriAct 44.84 N/A N/A 44.74 44.85 44.53 20.20 k 2.17% -0.04 -0.078% 08/22/2014 3:59 PM
CX2 44.84 N/A N/A 44.68 44.87 44.51 31.40 k 3.37% -0.05 -0.111% 08/22/2014 3:59 PM
LYNX 44.80 N/A N/A 44.59 44.80 44.59 1,600 0.17% 1.52 3.512% 08/22/2014 3:33 PM

All times are in ET.

News Headlines for Crescent Point Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/22/2014 4:00 PM EDT Q 44.87 200 -0.03 TSX 065 072
08/22/2014 4:00 PM EDT Q 44.87 500 -0.03 TSX 085 072
08/22/2014 4:00 PM EDT Q 44.87 300 -0.03 TSX 085 053
08/22/2014 4:00 PM EDT Q 44.87 300 -0.03 TSX 085 079
08/22/2014 4:00 PM EDT Q 44.87 100 -0.03 TSX 085 079
08/22/2014 4:00 PM EDT Q 44.87 2,200 -0.03 TSX 085 079
08/22/2014 4:00 PM EDT Q 44.87 2,200 -0.03 TSX 085 079
08/22/2014 4:00 PM EDT Q 44.87 4,000 -0.03 TSX 085 039
08/22/2014 4:00 PM EDT Q 44.87 400 -0.03 TSX 123 039
08/22/2014 4:00 PM EDT Q 44.87 100 -0.03 TSX 101 039
08/22/2014 4:00 PM EDT Q 44.87 1,100 -0.03 TSX 014 039
08/22/2014 4:00 PM EDT Q 44.87 100 -0.03 TSX 014 079
08/22/2014 4:00 PM EDT Q 44.87 2,700 -0.03 TSX 014 039
08/22/2014 4:00 PM EDT Q 44.87 100 -0.03 TSX 014 039
08/22/2014 4:00 PM EDT Q 44.87 300 -0.03 TSX 014 072
08/22/2014 4:00 PM EDT Q 44.87 600 -0.03 TSX 123 072
08/22/2014 4:00 PM EDT Q 44.87 1,400 -0.03 TSX 013 072
08/22/2014 4:00 PM EDT Q 44.87 200 -0.03 TSX 013 039
08/22/2014 4:00 PM EDT Q 44.87 400 -0.03 TSX 013 079
08/22/2014 4:00 PM EDT Q 44.87 100 -0.03 TSX 013 079
08/22/2014 4:00 PM EDT Q 44.87 300 -0.03 TSX 013 079
08/22/2014 4:00 PM EDT Q 44.87 100 -0.03 TSX 013 079
08/22/2014 4:00 PM EDT Q 44.87 3,500 -0.03 TSX 013 079
08/22/2014 4:00 PM EDT Q 44.87 3,300 -0.03 TSX 013 001
08/22/2014 4:00 PM EDT Q 44.87 200 -0.03 TSX 013 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.