Crown Point Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.300	0.300	0.300	0.300	0.300	0
2022-06-10	0.300	0.300	0.300	0.300	0.300	500
2022-06-09	0.260	0.280	0.260	0.280	0.280	4,400
2022-06-08	0.250	0.250	0.250	0.250	0.250	400
2022-06-07	0.280	0.280	0.220	0.250	0.250	56,300
2022-06-06	0.300	0.300	0.300	0.300	0.300	500
2022-06-03	0.330	0.330	0.290	0.300	0.300	8,100
2022-06-02	0.340	0.340	0.340	0.340	0.340	300
2022-06-01	0.340	0.340	0.340	0.340	0.340	1,000
2022-05-31	0.310	0.310	0.300	0.300	0.300	2,700
2022-05-30	0.310	0.310	0.310	0.310	0.310	100
2022-05-27	0.310	0.310	0.310	0.310	0.310	3,500
2022-05-26	0.370	0.390	0.330	0.350	0.350	17,700
2022-05-25	0.300	0.300	0.300	0.300	0.300	900
2022-05-24	0.390	0.390	0.390	0.390	0.390	2,400
2022-05-20	0.400	0.400	0.400	0.400	0.400	0
2022-05-19	0.400	0.400	0.400	0.400	0.400	0
2022-05-18	0.400	0.400	0.400	0.400	0.400	0
2022-05-17	0.400	0.400	0.400	0.400	0.400	1,500
2022-05-16	0.300	0.390	0.300	0.390	0.390	10,200
2022-05-13	0.300	0.300	0.300	0.300	0.300	0
2022-05-12	0.300	0.300	0.300	0.300	0.300	2,000
2022-05-11	0.280	0.280	0.280	0.280	0.280	0
2022-05-10	0.280	0.280	0.280	0.280	0.280	0
2022-05-09	0.280	0.280	0.280	0.280	0.280	0
2022-05-06	0.280	0.280	0.280	0.280	0.280	0
2022-05-05	0.280	0.280	0.280	0.280	0.280	100
2022-05-04	0.280	0.280	0.280	0.280	0.280	1,000
2022-05-03	0.300	0.300	0.300	0.300	0.300	2,000
2022-05-02	0.350	0.350	0.350	0.350	0.350	0
2022-04-29	0.350	0.350	0.350	0.350	0.350	0
2022-04-28	0.350	0.350	0.350	0.350	0.350	0
2022-04-27	0.350	0.350	0.350	0.350	0.350	0
2022-04-26	0.350	0.350	0.350	0.350	0.350	0
2022-04-25	0.350	0.350	0.350	0.350	0.350	2,600
2022-04-22	0.360	0.360	0.360	0.360	0.360	1,100
2022-04-21	0.400	0.400	0.400	0.400	0.400	2,000
2022-04-20	0.390	0.390	0.390	0.390	0.390	8,300
2022-04-19	0.390	0.390	0.390	0.390	0.390	3,300
2022-04-18	0.380	0.390	0.380	0.390	0.390	9,600
2022-04-14	0.350	0.350	0.350	0.350	0.350	4,000
2022-04-13	0.350	0.350	0.350	0.350	0.350	0
2022-04-12	0.350	0.350	0.350	0.350	0.350	0
2022-04-11	0.350	0.350	0.350	0.350	0.350	0
2022-04-08	0.350	0.350	0.350	0.350	0.350	0
2022-04-07	0.350	0.350	0.350	0.350	0.350	500
2022-04-06	0.350	0.350	0.350	0.350	0.350	0
2022-04-05	0.360	0.360	0.350	0.350	0.350	18,900
2022-04-04	0.380	0.380	0.380	0.380	0.380	8,700
2022-04-01	0.350	0.350	0.350	0.350	0.350	0
2022-03-31	0.350	0.350	0.350	0.350	0.350	0
2022-03-30	0.350	0.350	0.350	0.350	0.350	0
2022-03-29	0.350	0.350	0.350	0.350	0.350	0
2022-03-28	0.350	0.350	0.350	0.350	0.350	300
2022-03-25	0.350	0.350	0.350	0.350	0.350	100
2022-03-24	0.350	0.350	0.350	0.350	0.350	0
2022-03-23	0.350	0.350	0.350	0.350	0.350	0
2022-03-22	0.340	0.350	0.340	0.350	0.350	13,000
2022-03-21	0.350	0.350	0.350	0.350	0.350	0
2022-03-18	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 19 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-12-10	0.2007 CAD
2019-09-12	0.0271 CAD
2019-06-27	0.0109 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.