Capital Power Corp (CPX-PE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:09PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 21.70 | 21.79 | 21.50 | 21.79 | 21.79 | 19,095 |
| Apr 30, 2024 | 21.53 | 21.79 | 21.52 | 21.75 | 21.75 | 9,936 |
| Apr 29, 2024 | 21.68 | 21.74 | 21.68 | 21.74 | 21.74 | 730 |
| Apr 26, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Apr 25, 2024 | 21.46 | 21.75 | 21.46 | 21.60 | 21.60 | 503 |
| Apr 24, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 165 |
| Apr 23, 2024 | 21.71 | 21.75 | 21.65 | 21.75 | 21.75 | 1,240 |
| Apr 22, 2024 | 21.96 | 21.96 | 21.95 | 21.95 | 21.95 | 600 |
| Apr 19, 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 21.95 | 4,551 |
| Apr 18, 2024 | 22.22 | 22.22 | 21.96 | 21.96 | 21.96 | 2,372 |
| Apr 17, 2024 | 21.81 | 21.98 | 21.81 | 21.98 | 21.98 | 1,700 |
| Apr 16, 2024 | 22.00 | 22.15 | 21.85 | 22.15 | 22.15 | 7,523 |
| Apr 15, 2024 | 22.20 | 22.20 | 22.03 | 22.03 | 22.03 | 53,200 |
| Apr 12, 2024 | 22.23 | 22.23 | 22.14 | 22.14 | 22.14 | 4,296 |
| Apr 11, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 2,000 |
| Apr 10, 2024 | 22.22 | 22.45 | 22.15 | 22.45 | 22.45 | 2,615 |
| Apr 09, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | - |
| Apr 08, 2024 | 22.15 | 22.29 | 22.15 | 22.29 | 22.29 | 200 |
| Apr 05, 2024 | 22.21 | 22.25 | 22.21 | 22.23 | 22.23 | 900 |
| Apr 04, 2024 | 22.15 | 22.15 | 22.05 | 22.15 | 22.15 | 11,200 |
| Apr 03, 2024 | 22.03 | 22.03 | 22.00 | 22.03 | 22.03 | 2,039 |
| Apr 02, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| Apr 01, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| Mar 28, 2024 | 22.15 | 22.29 | 22.15 | 22.24 | 22.24 | 3,284 |
| Mar 27, 2024 | 22.10 | 22.24 | 22.10 | 22.24 | 22.24 | 1,307 |
| Mar 26, 2024 | 22.01 | 22.24 | 22.01 | 22.19 | 22.19 | 3,211 |
| Mar 25, 2024 | 21.90 | 22.08 | 21.90 | 22.07 | 22.07 | 1,047 |
| Mar 22, 2024 | 22.05 | 22.05 | 21.88 | 21.88 | 21.88 | 6,068 |
| Mar 21, 2024 | 22.23 | 22.23 | 22.06 | 22.06 | 22.06 | 350 |
| Mar 20, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Mar 19, 2024 | 22.20 | 22.30 | 22.20 | 22.25 | 22.25 | 2,700 |
| Mar 18, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 525 |
| Mar 15, 2024 | 22.10 | 22.24 | 22.10 | 22.24 | 22.24 | 1,100 |
| Mar 14, 2024 | 22.23 | 22.23 | 22.00 | 22.15 | 22.15 | 1,260 |
| Mar 14, 2024 | 0.414438 Dividend | |||||
| Mar 13, 2024 | 22.25 | 22.40 | 22.25 | 22.40 | 21.99 | 1,000 |
| Mar 12, 2024 | 22.20 | 22.30 | 22.20 | 22.30 | 21.89 | 2,300 |
| Mar 11, 2024 | 22.24 | 22.25 | 22.24 | 22.25 | 21.84 | 800 |
| Mar 08, 2024 | 22.25 | 22.25 | 22.24 | 22.24 | 21.83 | 1,500 |
| Mar 07, 2024 | 22.05 | 22.14 | 22.05 | 22.14 | 21.73 | 1,400 |
| Mar 06, 2024 | 22.00 | 22.08 | 22.00 | 22.08 | 21.67 | 2,163 |
| Mar 05, 2024 | 21.90 | 22.00 | 21.90 | 22.00 | 21.59 | 600 |
| Mar 04, 2024 | 21.95 | 21.95 | 21.90 | 21.90 | 21.49 | 700 |
| Mar 01, 2024 | 22.00 | 22.00 | 21.93 | 21.93 | 21.52 | 2,135 |
| Feb 29, 2024 | 22.08 | 22.08 | 21.89 | 22.06 | 21.65 | 9,700 |
| Feb 28, 2024 | 21.95 | 22.05 | 21.94 | 22.05 | 21.64 | 2,060 |
| Feb 27, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.61 | 660 |
| Feb 26, 2024 | 22.05 | 22.05 | 21.95 | 21.95 | 21.54 | 4,900 |
| Feb 23, 2024 | 22.03 | 22.05 | 22.02 | 22.02 | 21.61 | 2,184 |
| Feb 22, 2024 | 22.05 | 22.08 | 22.05 | 22.08 | 21.67 | 1,700 |
| Feb 21, 2024 | 22.00 | 22.08 | 22.00 | 22.00 | 21.59 | 3,200 |
| Feb 20, 2024 | 22.00 | 22.00 | 21.99 | 22.00 | 21.59 | 5,200 |
| Feb 16, 2024 | 21.99 | 22.00 | 21.99 | 22.00 | 21.59 | 4,100 |
| Feb 15, 2024 | 22.00 | 22.00 | 21.60 | 22.00 | 21.59 | 3,792 |
| Feb 14, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.65 | 100 |
| Feb 13, 2024 | 21.99 | 22.03 | 21.99 | 21.99 | 21.58 | 3,362 |
| Feb 12, 2024 | 22.07 | 22.08 | 22.00 | 22.00 | 21.59 | 2,300 |
| Feb 09, 2024 | 22.03 | 22.03 | 21.90 | 22.00 | 21.59 | 2,100 |
| Feb 08, 2024 | 21.90 | 22.04 | 21.90 | 21.96 | 21.55 | 3,688 |
| Feb 07, 2024 | 22.00 | 22.04 | 21.90 | 22.00 | 21.59 | 29,600 |
| Feb 06, 2024 | 21.99 | 22.00 | 21.90 | 21.90 | 21.49 | 4,200 |
| Feb 05, 2024 | 21.91 | 21.92 | 21.90 | 21.91 | 21.50 | 1,680 |
| Feb 02, 2024 | 22.14 | 22.14 | 21.90 | 22.00 | 21.59 | 4,035 |
| Feb 01, 2024 | 21.85 | 22.08 | 21.85 | 22.03 | 21.62 | 3,400 |
| Jan 31, 2024 | 22.00 | 22.00 | 21.85 | 21.85 | 21.45 | 9,766 |
| Jan 30, 2024 | 21.94 | 21.96 | 21.91 | 21.91 | 21.50 | 3,780 |
| Jan 29, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.71 | 2,779 |
| Jan 26, 2024 | 21.91 | 22.10 | 21.90 | 22.10 | 21.69 | 1,300 |
| Jan 25, 2024 | 22.19 | 22.19 | 21.95 | 21.95 | 21.54 | 2,028 |
| Jan 24, 2024 | 22.16 | 22.17 | 22.16 | 22.17 | 21.76 | 807 |
| Jan 23, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 21.71 | 392 |
| Jan 22, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 21.70 | 2,000 |
| Jan 19, 2024 | 22.33 | 22.42 | 22.00 | 22.30 | 21.89 | 13,848 |
| Jan 18, 2024 | 22.38 | 22.38 | 22.34 | 22.35 | 21.94 | 1,464 |
| Jan 17, 2024 | 22.40 | 22.40 | 22.39 | 22.39 | 21.98 | 1,861 |
| Jan 16, 2024 | 22.39 | 22.41 | 22.39 | 22.41 | 22.00 | 385 |
| Jan 15, 2024 | 22.35 | 22.41 | 22.31 | 22.41 | 22.00 | 1,600 |
| Jan 12, 2024 | 22.25 | 22.25 | 22.20 | 22.25 | 21.84 | 1,300 |
| Jan 11, 2024 | 22.41 | 22.41 | 22.00 | 22.25 | 21.84 | 2,500 |
| Jan 10, 2024 | 22.01 | 22.38 | 22.01 | 22.38 | 21.97 | 2,139 |
| Jan 09, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 21.61 | 100 |
| Jan 08, 2024 | 21.85 | 22.41 | 21.85 | 22.40 | 21.99 | 10,855 |
| Jan 05, 2024 | 21.87 | 21.91 | 21.85 | 21.86 | 21.46 | 2,700 |
| Jan 04, 2024 | 21.51 | 21.72 | 21.51 | 21.71 | 21.31 | 2,585 |
| Jan 03, 2024 | 21.56 | 21.57 | 21.56 | 21.57 | 21.17 | 800 |
| Jan 02, 2024 | 21.60 | 21.60 | 21.49 | 21.49 | 21.09 | 400 |
| Dec 29, 2023 | 21.45 | 21.61 | 21.45 | 21.61 | 21.21 | 2,587 |
| Dec 28, 2023 | 21.30 | 21.36 | 21.30 | 21.36 | 20.96 | 200 |
| Dec 27, 2023 | 21.30 | 21.45 | 21.30 | 21.45 | 21.05 | 4,354 |
| Dec 22, 2023 | 21.27 | 21.27 | 21.24 | 21.27 | 20.88 | 2,267 |
| Dec 21, 2023 | 21.01 | 21.26 | 21.01 | 21.26 | 20.87 | 1,900 |
| Dec 20, 2023 | 21.03 | 21.03 | 20.95 | 20.95 | 20.56 | 3,605 |
| Dec 19, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.81 | 500 |
| Dec 18, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.81 | 1,000 |
| Dec 15, 2023 | 20.93 | 20.93 | 20.83 | 20.83 | 20.44 | 856 |
| Dec 14, 2023 | 20.96 | 21.17 | 20.96 | 21.17 | 20.78 | 1,300 |
| Dec 13, 2023 | 20.99 | 20.99 | 20.93 | 20.93 | 20.54 | 6,533 |
| Dec 13, 2023 | 0.414438 Dividend | |||||
| Dec 12, 2023 | 21.18 | 21.19 | 21.10 | 21.19 | 20.39 | 1,436 |
| Dec 11, 2023 | 21.10 | 21.20 | 21.10 | 21.20 | 20.40 | 9,795 |
| *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.