Capital Power Corporation (CPX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

41.07

+0.75

(+1.86%)

At close: 04:00PM EDT

Time Period:

Mar 25, 2022 - Mar 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	40.72	41.14	40.33	41.07	41.07	665,100
Mar 23, 2023	40.31	40.86	40.06	40.32	40.32	496,600
Mar 22, 2023	40.90	40.90	40.26	40.39	40.39	503,200
Mar 21, 2023	41.25	41.57	40.90	40.94	40.94	259,700
Mar 20, 2023	40.82	41.26	40.73	41.19	41.19	710,900
Mar 17, 2023	41.37	41.55	40.79	40.87	40.87	976,500
Mar 16, 2023	41.01	41.47	40.53	41.41	41.41	1,152,600
Mar 15, 2023	41.57	41.57	40.82	41.07	41.07	471,900
Mar 14, 2023	41.54	41.94	41.04	41.48	41.48	603,100
Mar 13, 2023	40.75	41.51	40.60	41.34	41.34	562,100
Mar 10, 2023	41.52	41.58	40.81	40.85	40.85	603,700
Mar 09, 2023	42.69	42.75	41.58	41.58	41.58	214,700
Mar 08, 2023	42.22	42.70	41.76	42.60	42.60	285,700
Mar 07, 2023	41.66	42.31	41.42	42.24	42.24	465,500
Mar 06, 2023	42.25	42.56	41.55	41.66	41.66	363,000
Mar 03, 2023	41.80	42.41	41.42	42.24	42.24	604,400
Mar 02, 2023	41.60	42.20	40.83	41.99	41.99	851,600
Mar 01, 2023	42.21	42.24	41.24	41.85	41.85	866,800
Feb 28, 2023	42.42	42.84	42.10	42.47	42.47	391,000
Feb 27, 2023	42.85	43.20	42.49	42.52	42.52	310,300
Feb 24, 2023	42.82	42.88	42.47	42.81	42.81	164,300
Feb 23, 2023	43.50	43.50	42.68	42.90	42.90	362,800
Feb 22, 2023	42.61	43.33	42.61	42.74	42.74	251,800
Feb 21, 2023	43.48	43.48	42.61	42.68	42.68	321,400
Feb 17, 2023	43.16	43.66	43.07	43.33	43.33	249,600
Feb 16, 2023	43.15	43.71	42.81	43.22	43.22	272,400
Feb 15, 2023	43.40	43.54	43.07	43.31	43.31	222,100
Feb 14, 2023	43.82	43.82	43.23	43.43	43.43	164,800
Feb 13, 2023	43.32	43.71	43.16	43.56	43.56	261,400
Feb 10, 2023	42.90	43.50	42.86	43.26	43.26	198,900
Feb 09, 2023	43.35	43.58	42.76	42.88	42.88	257,100
Feb 08, 2023	43.10	43.66	43.10	43.39	43.39	256,000
Feb 07, 2023	43.46	43.60	42.93	43.10	43.10	358,200
Feb 06, 2023	43.91	43.91	43.24	43.59	43.59	255,900
Feb 03, 2023	44.02	44.29	43.45	43.79	43.79	313,800
Feb 02, 2023	44.54	44.62	44.08	44.10	44.10	256,900
Feb 01, 2023	44.70	44.79	43.94	44.31	44.31	399,500
Jan 31, 2023	44.75	44.90	44.27	44.71	44.71	943,000
Jan 30, 2023	44.66	44.82	44.37	44.66	44.66	325,100
Jan 27, 2023	45.23	45.40	44.66	44.96	44.96	265,500
Jan 26, 2023	45.83	45.83	44.98	45.14	45.14	354,500
Jan 25, 2023	45.70	46.10	45.56	45.83	45.83	196,500
Jan 24, 2023	46.26	46.26	45.54	46.06	46.06	138,000
Jan 23, 2023	45.32	46.33	45.23	46.24	46.24	570,000
Jan 20, 2023	45.86	45.86	45.16	45.20	45.20	379,200
Jan 19, 2023	46.00	46.06	45.60	45.80	45.80	194,700
Jan 18, 2023	46.86	46.87	46.01	46.06	46.06	459,700
Jan 17, 2023	46.42	46.90	46.12	46.70	46.70	745,800
Jan 16, 2023	45.90	46.65	45.57	46.27	46.27	246,200
Jan 13, 2023	46.18	46.18	45.55	45.85	45.85	224,700
Jan 12, 2023	46.19	46.24	45.77	45.77	45.77	195,200
Jan 11, 2023	45.50	46.14	45.45	46.11	46.11	265,200
Jan 10, 2023	45.48	45.48	45.01	45.47	45.47	286,800
Jan 09, 2023	45.27	45.67	45.00	45.49	45.49	253,600
Jan 06, 2023	45.13	45.48	44.97	45.27	45.27	179,700
Jan 05, 2023	45.58	45.58	44.65	44.87	44.87	347,700
Jan 04, 2023	46.34	46.51	45.46	45.63	45.63	238,700
Jan 03, 2023	46.32	46.74	45.80	46.42	46.42	340,800
Dec 30, 2022	46.66	46.74	46.25	46.33	46.33	125,200
Dec 29, 2022	46.36	46.83	46.34	46.65	46.65	170,800
Dec 28, 2022	47.30	47.67	46.86	46.93	46.93	223,200
Dec 23, 2022	47.09	47.35	46.75	47.19	47.19	276,200
Dec 22, 2022	48.33	48.34	46.83	47.11	47.11	283,100
Dec 21, 2022	47.76	48.34	47.45	48.06	48.06	193,100
Dec 20, 2022	47.08	47.65	46.62	47.57	47.57	433,600
Dec 19, 2022	48.28	48.28	47.15	47.23	47.23	531,100
Dec 16, 2022	48.72	48.72	47.57	48.16	48.16	752,400
Dec 15, 2022	49.07	49.08	48.52	48.76	48.76	359,700
Dec 14, 2022	49.76	50.01	49.00	49.07	49.07	419,300
Dec 13, 2022	49.95	50.28	49.49	49.59	49.59	444,900
Dec 12, 2022	49.30	49.61	49.03	49.51	49.51	490,000
Dec 09, 2022	48.80	49.37	48.77	49.30	49.30	303,800
Dec 08, 2022	49.34	49.34	47.90	48.68	48.68	511,700
Dec 07, 2022	48.22	49.52	47.87	48.87	48.87	500,700
Dec 06, 2022	47.72	48.12	47.18	47.83	47.83	281,500
Dec 05, 2022	47.03	47.56	46.75	47.46	47.46	231,300
Dec 02, 2022	47.38	47.38	46.69	46.92	46.92	349,300
Dec 01, 2022	47.00	47.36	46.74	47.17	47.17	340,500
Nov 30, 2022	45.11	46.37	45.05	46.24	46.24	416,000
Nov 29, 2022	45.45	45.57	45.16	45.17	45.17	230,700
Nov 28, 2022	45.79	45.80	45.16	45.47	45.47	215,700
Nov 25, 2022	45.12	45.75	45.01	45.66	45.66	155,300
Nov 24, 2022	45.33	45.33	44.84	44.90	44.90	146,100
Nov 23, 2022	44.30	44.85	44.18	44.66	44.66	161,900
Nov 22, 2022	43.99	44.51	43.80	44.30	44.30	246,600
Nov 21, 2022	43.58	44.20	43.38	43.68	43.68	250,700
Nov 18, 2022	43.46	43.58	42.69	43.56	43.56	491,500
Nov 17, 2022	44.11	44.11	43.10	43.21	43.21	333,700
Nov 16, 2022	43.49	44.26	43.42	43.65	43.65	300,600
Nov 15, 2022	44.08	44.09	42.94	43.00	43.00	296,700
Nov 14, 2022	43.98	44.32	43.81	43.84	43.84	389,600
Nov 11, 2022	44.47	44.59	43.61	44.02	44.02	352,700
Nov 10, 2022	43.36	44.64	43.11	44.47	44.47	329,000
Nov 09, 2022	43.62	43.95	42.70	42.73	42.73	295,900
Nov 08, 2022	42.87	43.88	42.87	43.73	43.73	327,000
Nov 07, 2022	42.86	42.94	42.29	42.71	42.71	233,500
Nov 04, 2022	42.97	43.18	42.40	42.76	42.76	236,900
Nov 03, 2022	43.25	43.30	42.62	42.94	42.94	223,400
Nov 02, 2022	44.00	44.47	43.39	43.44	43.44	656,000
Nov 01, 2022	45.61	45.71	43.63	44.15	44.15	439,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.2838%)

CRUDE OIL69.20-0.76(-1.09%)

BTC-CAD37,900.06-835.25(-2.16%)

Capital Power Corporation (CPX.TO)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.2838%)

CRUDE OIL
69.20
-0.76(-1.09%)

BTC-CAD
37,900.06
-835.25(-2.16%)