Canada markets closed

Capital Power Corporation (CPX-PK.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.99+0.04 (+0.16%)
At close: 02:28PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202424.9924.9924.9924.9924.99742
Apr 25, 202424.9524.9524.9524.9524.951,800
Apr 24, 202424.9424.9924.9324.9324.937,722
Apr 23, 202424.9324.9324.9324.9324.931,200
Apr 22, 202425.0525.0625.0025.0025.008,723
Apr 19, 202424.9825.1424.9225.1425.14191,323
Apr 18, 202425.0225.0225.0025.0225.027,800
Apr 17, 202425.0025.5725.0025.0525.0551,800
Apr 16, 202424.9025.0524.9025.0525.0527,950
Apr 15, 202425.0025.0524.8924.8924.8912,700
Apr 12, 202425.0025.0024.9325.0025.008,024
Apr 11, 202425.0025.0025.0025.0025.00100
Apr 10, 202424.9425.0024.9424.9724.971,996
Apr 09, 202425.0025.0524.9525.0525.052,657
Apr 08, 202424.9725.0024.9725.0025.0021,215
Apr 05, 202424.9024.9524.9024.9024.901,500
Apr 04, 202424.9524.9524.9524.9524.951,000
Apr 03, 202424.9524.9524.9024.9524.95600
Apr 02, 202424.9724.9724.9724.9724.9711,200
Apr 01, 202424.9424.9524.9424.9424.941,800
Mar 28, 202424.8924.9224.8924.9024.902,000
Mar 27, 202424.8924.8924.8924.8924.89318
Mar 26, 202424.8924.8924.8924.8924.89300
Mar 25, 202424.9724.9724.9724.9724.97116
Mar 22, 202424.8625.0024.8624.9924.995,100
Mar 21, 202424.9524.9824.9224.9524.953,500
Mar 20, 202424.9524.9524.9124.9124.915,000
Mar 19, 202425.0025.0025.0025.0025.00-
Mar 18, 202425.0025.0025.0025.0025.00-
Mar 15, 202424.8825.0024.8825.0025.0014,100
Mar 14, 202424.7024.7424.7024.7424.74200
Mar 14, 20240.359375 Dividend
Mar 13, 202425.0025.0625.0025.0624.7040,186
Mar 12, 202425.1025.1025.0425.0424.681,700
Mar 11, 202424.9925.0924.9925.0924.7351,958
Mar 08, 202424.8624.8624.8624.8624.50700
Mar 07, 202424.9024.9924.9024.9924.632,600
Mar 06, 202424.8624.9224.8524.8524.492,500
Mar 05, 202424.9924.9924.8624.8624.508,600
Mar 04, 202424.9524.9524.9524.9524.594,700
Mar 01, 202424.9924.9924.9924.9924.63-
Feb 29, 202424.9024.9924.9024.9924.633,100
Feb 28, 202424.9024.9024.9024.9024.541,566
Feb 27, 202424.9224.9224.9124.9224.56151,195
Feb 26, 202424.8724.9524.8724.9524.594,180
Feb 23, 202424.8524.8524.8124.8524.497,700
Feb 22, 202424.8724.8824.8724.8824.52600
Feb 21, 202424.9324.9924.9224.9924.634,100
Feb 20, 202424.7724.9924.7724.9224.566,623
Feb 16, 202424.8524.8524.8524.8524.49100
Feb 15, 202424.8824.8924.8824.8924.53500
Feb 14, 202424.8124.8224.8024.8024.445,300
Feb 13, 202424.8224.8524.8124.8124.4511,100
Feb 12, 202424.8024.8024.8024.8024.44-
Feb 09, 202424.9024.9024.8024.8024.442,900
Feb 08, 202424.8624.8624.8624.8624.50700
Feb 07, 202424.7824.7824.7824.7824.42-
Feb 06, 202424.7824.7824.7824.7824.42-
Feb 05, 202424.7924.7924.7824.7824.422,500
Feb 02, 202424.7624.7624.7624.7624.40-
Feb 01, 202424.7624.7624.7624.7624.40920
Jan 31, 202424.8524.8524.8524.8524.49700
Jan 30, 202424.7124.7124.7124.7124.362,200
Jan 29, 202424.7024.7024.6824.6824.331,500
Jan 26, 202424.6624.6624.6624.6624.31-
Jan 25, 202424.7024.7024.6024.6624.317,103
Jan 24, 202424.6124.6824.6024.6824.336,717
Jan 23, 202424.6524.6524.6124.6524.30900
Jan 22, 202424.6824.6824.6824.6824.33145
Jan 19, 202424.6824.6824.4524.6024.253,975
Jan 18, 202424.5524.6524.5524.6524.303,942
Jan 17, 202424.6524.6524.6524.6524.3064,000
Jan 16, 202424.6524.6524.5524.5524.203,100
Jan 15, 202424.5724.6524.5624.6524.304,329
Jan 12, 202424.6124.6124.6024.6024.25900
Jan 11, 202424.5624.7024.5624.7024.354,700
Jan 10, 202424.5324.5624.5324.5624.212,300
Jan 09, 202424.6024.6024.5524.5524.201,023
Jan 08, 202424.5024.5024.3924.3924.042,400
Jan 05, 202424.5024.5024.5024.5024.15200
Jan 04, 202424.5024.5024.4424.4424.09300
Jan 03, 202424.5024.5024.5024.5024.15400
Jan 02, 202424.1124.1124.1124.1123.76-
Dec 29, 202324.1124.1124.1124.1123.76-
Dec 28, 202324.1124.1124.1124.1123.76600
Dec 27, 202324.0024.0024.0024.0023.66-
Dec 22, 202324.0024.0024.0024.0023.661,100
Dec 21, 202324.0624.0623.9023.9023.567,420
Dec 20, 202324.0624.0623.7023.8523.513,265
Dec 19, 202324.0624.0624.0624.0623.712,200
Dec 18, 202324.0724.1524.0324.0623.718,500
Dec 15, 202324.0824.1624.0024.1523.806,300
Dec 14, 202324.0124.0124.0024.0023.663,300
Dec 13, 202324.2824.2824.0024.2023.851,565
Dec 13, 20230.359375 Dividend
Dec 12, 202324.4524.4524.3424.3423.643,900
Dec 11, 202324.4924.5024.4524.4523.741,800
Dec 08, 202324.4024.5024.4024.5023.791,300
Dec 07, 202324.4024.5024.4024.5023.792,796
Dec 06, 202324.3524.4524.3524.4523.74600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...