Canada markets closed

Capital Power Corporation (CPX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
39.99-0.57 (-1.41%)
At close: 04:00PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202440.4240.5239.9539.9939.99433,200
Jul 18, 202440.9841.0640.2540.5640.56305,000
Jul 17, 202441.2741.5740.7740.9040.90410,300
Jul 16, 202441.4541.6441.2541.4641.46240,000
Jul 15, 202442.0042.0041.2641.5141.51526,500
Jul 12, 202441.5742.3741.5742.0542.05543,700
Jul 11, 202440.4141.6540.4041.5041.50784,500
Jul 10, 202439.6940.2239.5740.0540.05861,200
Jul 09, 202439.3139.6839.1939.5239.52237,600
Jul 08, 202439.2139.4638.9839.4039.40413,700
Jul 05, 202439.4339.6839.2239.2539.25227,700
Jul 04, 202438.9439.6438.8939.2539.25128,800
Jul 03, 202438.9739.3938.7538.9238.92756,900
Jul 02, 202439.0539.0538.3338.9538.951,121,100
Jun 28, 202439.0739.2638.8438.9938.99955,400
Jun 28, 20240.615 Dividend
Jun 27, 202439.5939.7539.3339.6239.00323,200
Jun 26, 202439.9940.3839.5039.5938.98528,900
Jun 25, 202440.0340.1339.5340.0439.42812,900
Jun 24, 202440.4040.6639.7740.0339.411,206,000
Jun 21, 202440.2440.4439.6240.3639.732,134,100
Jun 20, 202441.2041.5040.1840.2239.60627,800
Jun 19, 202441.0341.5841.0141.4440.80279,500
Jun 18, 202440.8541.5640.7441.1540.51528,900
Jun 17, 202441.6341.9440.8041.0340.39756,500
Jun 14, 202440.4741.9940.1841.8541.20863,700
Jun 13, 202440.9241.3340.2440.7140.08414,200
Jun 12, 202441.6241.8040.6240.9640.321,003,200
Jun 11, 202440.9341.5540.9241.4240.78806,800
Jun 10, 202440.1841.1039.8741.0240.38845,300
Jun 07, 202439.2740.4239.2740.3639.73756,700
Jun 06, 202439.3539.9439.3039.7639.14533,600
Jun 05, 202438.8539.5538.8539.3038.69607,000
Jun 04, 202438.8139.0838.7138.8138.21374,500
Jun 03, 202439.4739.5038.7038.9738.37578,800
May 31, 202438.8039.4538.6639.3338.72746,300
May 30, 202438.4938.8638.4238.8238.22253,900
May 29, 202437.9238.5637.4938.4837.88335,300
May 28, 202438.2838.7838.0238.2337.64521,200
May 27, 202438.0038.6638.0038.6238.02205,100
May 24, 202437.6038.1237.4137.9937.40222,100
May 23, 202437.9037.9537.3537.7237.13345,400
May 22, 202438.1038.4337.9038.0737.48191,100
May 21, 202438.1338.3338.1038.2337.64248,800
May 17, 202438.1838.2637.9938.2137.62599,400
May 16, 202438.0938.4538.0538.2237.63197,300
May 15, 202437.4638.3437.4238.1137.52600,500
May 14, 202437.7037.7537.1537.2536.67268,400
May 13, 202437.5838.0037.5137.7037.11358,300
May 10, 202437.2337.6737.0137.5036.92456,000
May 09, 202437.2437.4436.9737.1936.61520,000
May 08, 202436.3037.1736.1237.1436.56398,000
May 07, 202436.5136.5136.1636.3035.74241,200
May 06, 202436.0136.8336.0136.4235.85376,600
May 03, 202436.1036.4035.6936.0535.49386,200
May 02, 202435.8936.1735.5635.8535.29393,700
May 01, 202435.1835.6833.9035.5334.981,733,100
Apr 30, 202435.5036.2935.3335.9335.37488,200
Apr 29, 202435.4635.7135.3135.4234.87481,800
Apr 26, 202435.4835.8035.2835.3134.76401,100
Apr 25, 202435.4535.8535.1935.3934.84455,800
Apr 24, 202435.5335.8335.5335.6335.08329,100
Apr 23, 202435.7136.0035.5535.5935.04532,700
Apr 22, 202436.0036.0935.6435.6735.12787,100
Apr 19, 202435.9936.2335.8335.9235.36273,600
Apr 18, 202436.0036.3035.5436.1235.56674,200
Apr 17, 202435.9536.2535.7735.8735.31270,100
Apr 16, 202436.2236.4435.6935.9335.37512,100
Apr 15, 202436.5136.6436.0636.3235.76341,100
Apr 12, 202436.5437.0536.3036.4235.85265,200
Apr 11, 202436.9037.1436.4136.6136.04382,600
Apr 10, 202436.7936.8636.4436.8336.26334,000
Apr 09, 202437.0337.2136.8237.0836.50342,700
Apr 08, 202437.1637.4336.6936.9636.39260,100
Apr 05, 202436.9937.0636.6037.0536.47342,900
Apr 04, 202437.1437.1736.7837.0736.49329,100
Apr 03, 202437.5137.6136.8036.9336.36643,900
Apr 02, 202437.8438.0137.4337.6937.10214,700
Apr 01, 202438.1338.1337.6637.9437.35296,800
Mar 28, 202438.2338.4037.8638.2137.62162,000
Mar 27, 202437.7638.3037.7638.2037.61366,200
Mar 27, 20240.615 Dividend
Mar 26, 202438.7938.8738.2538.3837.18394,600
Mar 25, 202439.2239.4338.6038.6437.43667,400
Mar 22, 202439.1039.2538.8639.1537.92219,500
Mar 21, 202438.6939.1138.6839.0037.78385,900
Mar 20, 202438.3738.8038.2238.6037.39346,200
Mar 19, 202438.2838.7038.2338.3537.15296,300
Mar 18, 202438.1038.3537.7238.2937.09477,700
Mar 15, 202437.6838.0937.6038.0036.81748,900
Mar 14, 202437.5037.7437.1337.7236.54329,800
Mar 13, 202437.8337.8837.4137.5836.40481,600
Mar 12, 202438.7038.7137.8037.8136.63587,100
Mar 11, 202438.9539.1238.7638.7837.57375,400
Mar 08, 202439.0039.2738.7139.0937.87329,200
Mar 07, 202438.6639.0038.5338.9737.75396,100
Mar 06, 202438.1438.5438.0338.4637.26303,900
Mar 05, 202438.2138.3537.5837.8436.66409,000
Mar 04, 202438.5038.5938.1438.2537.05285,300
Mar 01, 202438.2238.8938.1438.6637.45261,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...