TMX group TMXmoney

Crescent Point Energy Corp. (CPG)
Market: CDN Consolidated
$ 40.42
Sep 30, 2014, 11:43 PM EDT
Change: 0.08 (0.20%)
Volume: 3,826,413
Day Low
39.90
Day High
40.62
Company Chart
Detailed Quote
Open: 40.42 EPS: 0.51
High: 40.62 Ex-Div Date: 09/26/2014
Low: 39.90 Dividend: 0.230 
Prev. Close: 40.34 Yield: 6.842
Bid: 40.32 Div. Frequency: Monthly
Bid Size: 500 Shares Out.: 442,533,261
Ask: 40.50 P/E Ratio: 92.700
Ask Size: 900 P/B Ratio: 1.848
Market Cap: 17,887,194,410 Exchange: TSX
Beta: 1.156 VWAP: 40.264990
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 40.42 40.32 40.50 40.42 40.62 39.90 3.82 m 100% 0.08 0.198% 09/30/2014 4:21 PM
TSX 40.42 40.32 40.50 40.42 40.62 39.90 2.01 m 52.63% 0.08 0.198% 09/30/2014 4:21 PM
Alpha 40.42 N/A N/A 40.42 40.62 39.91 854.66 k 22.34% 0.08 0.198% 09/30/2014 3:59 PM
TMX Select 40.41 N/A N/A 40.32 40.62 39.99 85.10 k 2.22% 0.07 0.174% 09/30/2014 3:59 PM
Chi-X 40.40 N/A N/A 40.43 40.62 39.90 656.20 k 17.15% 0.04 0.099% 09/30/2014 3:59 PM
Omega 40.42 39.77 40.76 40.10 40.57 40.00 12.00 k 0.31% 0.05 0.124% 09/30/2014 3:59 PM
Pure 40.42 39.77 40.76 40.35 40.58 39.94 23.70 k 0.62% 0.08 0.198% 09/30/2014 3:58 PM
TriAct 40.41 N/A N/A 40.42 40.62 39.99 54.40 k 1.42% 0.08 0.198% 09/30/2014 3:59 PM
CX2 40.42 N/A N/A 40.32 40.62 39.98 126.40 k 3.30% 0.06 0.149% 09/30/2014 3:59 PM

All times are in ET.

News Headlines for Crescent Point Energy Corp.
8:42 AM EDT
September 23, 2014
Crescent Point Announces Closing of Bought Deal Financing - Marketwired
11:18 AM EDT
September 15, 2014
Crescent Point Energy Confirms September 2014 Dividend - Marketwired
11:18 AM EDT
September 15, 2014
Crescent Point Energy Confirms September 2014 Dividend - Marketwired
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/30/2014 4:21 PM EDT S 40.42 8,300 0.08 TSX 002 002
09/30/2014 4:20 PM EDT S 40.42 3,800 0.08 TSX 002 002
09/30/2014 4:00 PM EDT Q 40.42 1,800 0.08 TSX 039 039
09/30/2014 4:00 PM EDT Q 40.42 3,600 0.08 TSX 039 039
09/30/2014 4:00 PM EDT Q 40.42 200 0.08 TSX 039 001
09/30/2014 4:00 PM EDT Q 40.42 200 0.08 TSX 039 079
09/30/2014 4:00 PM EDT Q 40.42 1,700 0.08 TSX 039 101
09/30/2014 4:00 PM EDT Q 40.42 2,400 0.08 TSX 002 101
09/30/2014 4:00 PM EDT Q 40.42 3,000 0.08 TSX 014 101
09/30/2014 4:00 PM EDT Q 40.42 2,500 0.08 TSX 014 072
09/30/2014 4:00 PM EDT Q 40.42 400 0.08 TSX 014 007
09/30/2014 4:00 PM EDT Q 40.42 500 0.08 TSX 014 079
09/30/2014 4:00 PM EDT Q 40.42 3,700 0.08 TSX 014 079
09/30/2014 4:00 PM EDT Q 40.42 3,700 0.08 TSX 014 001
09/30/2014 4:00 PM EDT Q 40.42 900 0.08 TSX 014 053
09/30/2014 4:00 PM EDT Q 40.42 4,500 0.08 TSX 002 053
09/30/2014 4:00 PM EDT Q 40.42 1,300 0.08 TSX 002 079
09/30/2014 4:00 PM EDT Q 40.42 200 0.08 TSX 002 079
09/30/2014 4:00 PM EDT Q 40.42 200 0.08 TSX 002 079
09/30/2014 4:00 PM EDT Q 40.42 200 0.08 TSX 002 079
09/30/2014 4:00 PM EDT Q 40.42 200 0.08 TSX 002 079
09/30/2014 4:00 PM EDT Q 40.42 200 0.08 TSX 002 079
09/30/2014 4:00 PM EDT Q 40.42 200 0.08 TSX 002 079
09/30/2014 4:00 PM EDT Q 40.42 4,500 0.08 TSX 002 002
09/30/2014 4:00 PM EDT Q 40.42 400 0.08 TSX 002 001
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 and TMX Group Terms of Use.