TMX group TMXmoney

Crescent Point Energy Corp. (CPG)
Market: CDN Consolidated
$ 41.28
Sep 18, 2014, 1:27 PM EDT
Change: -0.82 (-1.95%)
Volume: 1,544,060
Day Low
41.28
Day High
42.25
Company Chart
Detailed Quote
Open: 42.19 EPS: 0.51
High: 42.25 Ex-Div Date: 09/26/2014
Low: 41.28 Dividend: 0.230 
Prev. Close: 42.10 Yield: 6.516
Bid: 41.27 Div. Frequency: Monthly
Bid Size: 1,700 Shares Out.: 423,423,048
Ask: 41.28 P/E Ratio: 109.300
Ask Size: 3,200 P/B Ratio: 2.044
Market Cap: 17,478,903,421 Exchange: TSX
Beta: 1.128 VWAP: 41.655095
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 41.28 41.27 41.28 42.19 42.25 41.28 1.54 m 100% -0.82 -1.948% 09/18/2014 1:27 PM
TSX 41.28 41.27 41.28 42.19 42.25 41.28 935.16 k 60.57% -0.82 -1.948% 09/18/2014 1:27 PM
Alpha 41.29 41.27 41.28 42.16 42.25 41.28 261.50 k 16.94% -0.81 -1.924% 09/18/2014 1:25 PM
TMX Select 41.35 41.27 41.50 42.17 42.23 41.35 14.80 k 0.96% -0.75 -1.782% 09/18/2014 1:19 PM
Chi-X 41.31 41.27 41.28 42.16 42.24 41.28 255.10 k 16.52% -0.80 -1.900% 09/18/2014 1:24 PM
Omega 41.30 41.27 41.70 41.95 42.03 41.30 6,700 0.43% -0.82 -1.947% 09/18/2014 1:22 PM
Pure 41.33 41.26 41.34 42.01 42.04 41.33 10.90 k 0.71% -0.80 -1.899% 09/18/2014 1:19 PM
TriAct 41.31 N/A N/A 42.17 42.24 41.31 41.90 k 2.71% -0.84 -1.993% 09/18/2014 1:20 PM
CX2 41.31 41.27 41.29 42.05 42.05 41.30 18.00 k 1.17% -0.80 -1.900% 09/18/2014 1:24 PM

All times are in ET.

News Headlines for Crescent Point Energy Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/18/2014 1:27 PM EDT 41.28 100 -0.82 TSX 072 009
09/18/2014 1:27 PM EDT 41.28 100 -0.82 TSX 009 009
09/18/2014 1:27 PM EDT 41.28 100 -0.82 TSX 009 001
09/18/2014 1:26 PM EDT 41.28 200 -0.82 TSX 009 009
09/18/2014 1:26 PM EDT E 41.29 90 -0.81 TSX 007 003
09/18/2014 1:26 PM EDT 41.28 100 -0.82 TSX 009 009
09/18/2014 1:26 PM EDT 41.29 100 -0.81 TSX 015 001
09/18/2014 1:26 PM EDT 41.29 100 -0.81 TSX 015 001
09/18/2014 1:26 PM EDT 41.29 100 -0.81 TSX 101 001
09/18/2014 1:25 PM EDT 41.29 100 -0.81 TSX 101 124
09/18/2014 1:25 PM EDT 41.29 200 -0.81 TSX 079 124
09/18/2014 1:25 PM EDT E 41.30 31 -0.80 TSX 027 003
09/18/2014 1:25 PM EDT 41.30 100 -0.80 TSX 027 079
09/18/2014 1:25 PM EDT 41.30 100 -0.80 TSX 027 027
09/18/2014 1:25 PM EDT 41.29 100 -0.81 ALPHA 001 001
09/18/2014 1:25 PM EDT E 41.29 50 -0.81 TSX 003 009
09/18/2014 1:25 PM EDT 41.30 100 -0.80 TSX 001 001
09/18/2014 1:25 PM EDT W 41.30 100 -0.80 ALPHA 080 039
09/18/2014 1:25 PM EDT 41.30 100 -0.80 TSX 080 001
09/18/2014 1:25 PM EDT 41.30 100 -0.80 TSX 085 001
09/18/2014 1:25 PM EDT 41.30 100 -0.80 TSX 079 001
09/18/2014 1:24 PM EDT E 41.31 18 -0.79 TSX 079 003
09/18/2014 1:24 PM EDT 41.30 100 -0.80 TSX 079 001
09/18/2014 1:24 PM EDT 41.31 100 -0.79 CX2 015 001
09/18/2014 1:24 PM EDT 41.31 100 -0.79 CHIX 015 001
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.