Capital Power Corporation (CPX-PA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:16PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 15.25 | 15.35 | 15.25 | 15.35 | 15.35 | 4,200 |
| May 02, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 600 |
| May 01, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 800 |
| Apr 30, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,480 |
| Apr 29, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 3,000 |
| Apr 26, 2024 | 15.02 | 15.02 | 15.00 | 15.00 | 15.00 | 2,601 |
| Apr 25, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 100 |
| Apr 24, 2024 | 15.13 | 15.15 | 15.12 | 15.12 | 15.12 | 72,248 |
| Apr 23, 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 600 |
| Apr 22, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Apr 19, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Apr 18, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 500 |
| Apr 17, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Apr 16, 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 5,000 |
| Apr 15, 2024 | 14.93 | 14.94 | 14.93 | 14.94 | 14.94 | 400 |
| Apr 12, 2024 | 14.96 | 15.00 | 14.91 | 14.91 | 14.91 | 1,427 |
| Apr 11, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| Apr 10, 2024 | 14.75 | 14.85 | 14.75 | 14.81 | 14.81 | 3,416 |
| Apr 09, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| Apr 08, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| Apr 05, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 100 |
| Apr 04, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| Apr 03, 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 500 |
| Apr 02, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Apr 01, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Mar 28, 2024 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | 2,600 |
| Mar 27, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Mar 26, 2024 | 14.67 | 14.70 | 14.67 | 14.70 | 14.70 | 1,034 |
| Mar 25, 2024 | 14.68 | 14.69 | 14.45 | 14.45 | 14.45 | 1,100 |
| Mar 22, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| Mar 21, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| Mar 20, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| Mar 19, 2024 | 14.50 | 14.68 | 14.50 | 14.63 | 14.63 | 1,300 |
| Mar 18, 2024 | 14.48 | 14.48 | 14.47 | 14.47 | 14.47 | 300 |
| Mar 15, 2024 | 14.41 | 14.50 | 14.40 | 14.50 | 14.50 | 3,000 |
| Mar 14, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| Mar 14, 2024 | 0.163813 Dividend | |||||
| Mar 13, 2024 | 14.65 | 14.66 | 14.65 | 14.65 | 14.49 | 2,100 |
| Mar 12, 2024 | 14.55 | 14.55 | 14.50 | 14.50 | 14.34 | 725 |
| Mar 11, 2024 | 14.60 | 14.72 | 14.50 | 14.50 | 14.34 | 1,500 |
| Mar 08, 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.32 | 700 |
| Mar 07, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.19 | 1,200 |
| Mar 06, 2024 | 14.16 | 14.48 | 14.16 | 14.48 | 14.32 | 1,800 |
| Mar 05, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.02 | - |
| Mar 04, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.02 | - |
| Mar 01, 2024 | 14.19 | 14.19 | 14.18 | 14.18 | 14.02 | 300 |
| Feb 29, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.93 | - |
| Feb 28, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.93 | - |
| Feb 27, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.93 | - |
| Feb 26, 2024 | 14.11 | 14.11 | 14.09 | 14.09 | 13.93 | 1,100 |
| Feb 23, 2024 | 13.99 | 14.00 | 13.99 | 14.00 | 13.84 | 1,800 |
| Feb 22, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | - |
| Feb 21, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | - |
| Feb 20, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | - |
| Feb 16, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | - |
| Feb 15, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | - |
| Feb 14, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | - |
| Feb 13, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | - |
| Feb 12, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.83 | - |
| Feb 09, 2024 | 14.02 | 14.02 | 13.99 | 13.99 | 13.83 | 600 |
| Feb 08, 2024 | 13.89 | 14.02 | 13.88 | 14.02 | 13.86 | 1,546 |
| Feb 07, 2024 | 14.03 | 14.03 | 14.01 | 14.01 | 13.85 | 5,800 |
| Feb 06, 2024 | 14.14 | 14.19 | 14.01 | 14.01 | 13.85 | 6,200 |
| Feb 05, 2024 | 14.15 | 14.25 | 14.15 | 14.20 | 14.04 | 3,500 |
| Feb 02, 2024 | 14.24 | 14.25 | 14.24 | 14.25 | 14.09 | 700 |
| Feb 01, 2024 | 14.25 | 14.25 | 14.20 | 14.20 | 14.04 | 500 |
| Jan 31, 2024 | 14.20 | 14.25 | 14.20 | 14.25 | 14.09 | 8,920 |
| Jan 30, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.00 | - |
| Jan 29, 2024 | 14.15 | 14.16 | 14.15 | 14.16 | 14.00 | 2,000 |
| Jan 26, 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 13.95 | - |
| Jan 25, 2024 | 14.01 | 14.11 | 14.00 | 14.11 | 13.95 | 2,600 |
| Jan 24, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.78 | - |
| Jan 23, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.78 | 400 |
| Jan 22, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | 301 |
| Jan 19, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.67 | - |
| Jan 18, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.67 | - |
| Jan 17, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.67 | - |
| Jan 16, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.67 | 573 |
| Jan 15, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.73 | - |
| Jan 12, 2024 | 13.60 | 13.89 | 13.60 | 13.89 | 13.73 | 578 |
| Jan 11, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.45 | 1,500 |
| Jan 10, 2024 | 13.40 | 13.50 | 13.40 | 13.50 | 13.35 | 3,400 |
| Jan 09, 2024 | 13.20 | 13.45 | 13.20 | 13.45 | 13.30 | 1,800 |
| Jan 08, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.79 | 160 |
| Jan 05, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.02 | 290 |
| Jan 04, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.76 | - |
| Jan 03, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.76 | - |
| Jan 02, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.76 | - |
| Dec 29, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.76 | 400 |
| Dec 28, 2023 | 12.80 | 12.80 | 12.75 | 12.75 | 12.61 | 500 |
| Dec 27, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.55 | 1,500 |
| Dec 22, 2023 | 12.76 | 12.76 | 12.75 | 12.76 | 12.62 | 3,200 |
| Dec 21, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.67 | - |
| Dec 20, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.67 | - |
| Dec 19, 2023 | 12.81 | 12.86 | 12.81 | 12.81 | 12.67 | 2,000 |
| Dec 18, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.76 | 2,000 |
| Dec 15, 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.68 | 700 |
| Dec 14, 2023 | 12.95 | 12.97 | 12.95 | 12.97 | 12.82 | 2,500 |
| Dec 13, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.00 | - |
| Dec 13, 2023 | 0.163813 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.