Canada markets closed

Capital Power Corp (CPX-PC.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.29+0.15 (+0.68%)
At close: 03:50PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.1522.2922.1022.2922.2919,900
May 02, 202422.1422.1422.1422.1422.141,448
May 01, 202422.1022.1021.9021.9021.908,599
Apr 30, 202422.0022.1122.0022.1122.113,925
Apr 29, 202421.8021.9521.7221.9521.951,142
Apr 26, 202421.8721.8721.8721.8721.87-
Apr 25, 202422.1022.1021.8721.8721.873,482
Apr 24, 202421.6322.0021.6321.8521.853,488
Apr 23, 202422.0822.1021.8021.8521.852,500
Apr 22, 202422.2522.2522.0922.1122.112,900
Apr 19, 202422.3022.3022.2722.2722.273,047
Apr 18, 202422.4722.4722.4722.4722.47300
Apr 17, 202422.3022.3022.3022.3022.30800
Apr 16, 202422.6022.6022.2822.2822.2811,000
Apr 15, 202422.7022.7022.5022.5022.502,200
Apr 12, 202422.7022.7022.6022.6022.603,088
Apr 11, 202422.6522.6522.6522.6522.65100
Apr 10, 202422.3522.9022.3522.4222.425,080
Apr 09, 202422.6622.6622.6122.6122.61800
Apr 08, 202422.3922.5022.3022.5022.503,980
Apr 05, 202422.3922.3922.3522.3522.35200
Apr 04, 202422.2522.3622.2522.3622.36900
Apr 03, 202422.1222.1721.9321.9321.934,900
Apr 02, 202422.2622.2622.1122.2422.247,900
Apr 01, 202422.2622.4022.2522.2522.254,201
Mar 28, 202421.9822.2521.9822.2522.25400
Mar 27, 202422.3022.3022.2022.2022.205,706
Mar 26, 202422.5722.5722.3022.3022.303,300
Mar 25, 202422.3422.3422.2222.2222.22500
Mar 22, 202422.2122.4022.2122.2622.262,304
Mar 21, 202422.3322.3422.3322.3422.341,098
Mar 20, 202422.4022.4022.4022.4022.40-
Mar 19, 202422.5022.5022.4022.4022.40600
Mar 18, 202422.6522.6522.3522.3522.351,905
Mar 15, 202422.4822.4822.4822.4822.48-
Mar 14, 202422.4822.4822.4822.4822.48500
Mar 14, 20240.42875 Dividend
Mar 13, 202422.5122.6522.5022.6522.222,150
Mar 12, 202422.5022.5022.5022.5022.07-
Mar 11, 202422.7322.7322.5022.5022.076,200
Mar 08, 202422.4822.5722.4222.4222.00750
Mar 07, 202422.3722.5122.3322.5122.083,300
Mar 06, 202422.3022.3022.3022.3021.88100
Mar 05, 202422.3022.3022.3022.3021.88255
Mar 04, 202422.5022.5022.2822.2821.867,950
Mar 01, 202422.5022.5322.4022.4021.987,050
Feb 29, 202422.5022.6422.5022.6222.19825
Feb 28, 202422.5022.5022.4522.4722.049,150
Feb 27, 202422.5422.5422.4722.4722.04700
Feb 26, 202422.6022.6022.5522.5522.121,695
Feb 23, 202422.6022.6022.6022.6022.171,461
Feb 22, 202422.6022.6022.6022.6022.17700
Feb 21, 202422.6022.6022.6022.6022.17-
Feb 20, 202422.6022.6022.5922.6022.172,993
Feb 16, 202422.4622.5522.4622.5522.121,300
Feb 15, 202422.5622.5722.5122.5722.145,174
Feb 14, 202422.4522.4722.4522.4722.04650
Feb 13, 202422.4022.5022.4022.5022.071,100
Feb 12, 202422.5422.5422.5422.5422.11-
Feb 09, 202422.5022.5422.5022.5422.11800
Feb 08, 202422.5022.5122.5022.5122.084,200
Feb 07, 202422.5022.5022.4922.4922.06600
Feb 06, 202422.5222.5222.5222.5222.09100
Feb 05, 202422.5022.5022.5022.5022.07300
Feb 02, 202422.5022.5022.5022.5022.07-
Feb 01, 202422.4022.5022.4022.5022.071,307
Jan 31, 202422.4822.5022.4322.4322.012,200
Jan 30, 202422.4022.4022.4022.4021.981,500
Jan 29, 202422.2522.3922.0122.3921.9730,825
Jan 26, 202422.2122.2122.1922.2121.79950
Jan 25, 202422.4622.4622.1522.1521.732,239
Jan 24, 202422.2122.2122.1622.2121.791,300
Jan 23, 202422.4522.4522.3022.3021.884,500
Jan 22, 202422.5322.5422.4522.4522.031,800
Jan 19, 202422.5522.5822.4622.5822.157,777
Jan 18, 202422.5522.5522.5522.5522.12274
Jan 17, 202422.5222.5222.5122.5222.091,234
Jan 16, 202422.7522.7522.7522.7522.32-
Jan 15, 202422.7522.7522.7522.7522.32-
Jan 12, 202422.7522.7522.7522.7522.321,100
Jan 11, 202422.7522.7522.7522.7522.32300
Jan 10, 202422.4222.4222.4222.4222.00995
Jan 09, 202422.3622.7322.3222.7322.30900
Jan 08, 202422.4522.4522.4522.4522.03500
Jan 05, 202422.3322.3322.3322.3321.91100
Jan 04, 202422.3522.4622.3522.3521.931,300
Jan 03, 202422.3622.3622.3622.3621.94500
Jan 02, 202422.6822.6822.1722.3521.935,151
Dec 29, 202322.1722.5622.1722.5622.131,000
Dec 28, 202322.1522.1522.1522.1521.73235
Dec 27, 202321.8021.8021.8021.8021.39-
Dec 22, 202322.5022.5021.7521.8021.393,100
Dec 21, 202321.7521.7921.7521.7721.361,900
Dec 20, 202321.5521.6521.5021.6521.241,575
Dec 19, 202321.6021.6021.5021.5021.094,800
Dec 18, 202321.7021.7021.6121.6121.203,900
Dec 15, 202321.7021.7021.7021.7021.29-
Dec 14, 202321.6021.7021.5221.7021.294,200
Dec 13, 202321.2521.5021.2521.4121.002,000
Dec 13, 20230.340813 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...