Capital Power Corporation (CPX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

46.24

+1.07

(+2.37%)

At close: 04:00PM EST

Time Period:

Dec 01, 2021 - Dec 01, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 01, 2022	-	-	-	-	-	-
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
Oct 31, 2022	46.09	46.11	44.94	45.60	45.60	583,400
Oct 28, 2022	45.41	45.67	44.72	45.65	45.65	355,200
Oct 27, 2022	44.90	45.66	44.74	45.41	45.41	469,800
Oct 26, 2022	44.71	45.02	44.45	44.74	44.74	481,600
Oct 25, 2022	43.78	44.84	43.78	44.79	44.79	290,400
Oct 24, 2022	43.69	44.05	43.38	43.82	43.82	524,100
Oct 21, 2022	42.67	43.62	42.31	43.53	43.53	346,000
Oct 20, 2022	43.63	43.69	42.79	42.84	42.84	537,000
Oct 19, 2022	43.96	44.36	43.43	43.63	43.63	514,700
Oct 18, 2022	43.80	44.17	43.47	44.11	44.11	337,400
Oct 17, 2022	42.48	43.74	42.39	43.53	43.53	835,400
Oct 14, 2022	42.95	43.09	42.09	42.11	42.11	442,000
Oct 13, 2022	41.00	42.76	40.69	42.62	42.62	792,400
Oct 12, 2022	42.99	43.01	41.55	41.62	41.62	523,300
Oct 11, 2022	44.19	44.19	42.94	43.05	43.05	648,700
Oct 07, 2022	44.52	45.65	44.35	44.54	44.54	370,800
Oct 06, 2022	47.37	47.37	44.48	44.57	44.57	494,600
Oct 05, 2022	48.00	48.07	47.14	47.45	47.45	193,300
Oct 04, 2022	48.11	48.71	47.70	48.14	48.14	265,100
Oct 03, 2022	47.00	47.96	46.86	47.60	47.60	464,300
Sept 30, 2022	46.92	47.44	46.84	46.90	46.90	272,000
Sept 29, 2022	48.34	48.39	46.78	46.89	46.89	382,700
Sept 28, 2022	48.94	49.08	48.33	48.53	48.53	252,400
Sept 27, 2022	49.82	49.92	49.22	49.41	49.41	355,200
Sept 26, 2022	50.40	50.59	49.38	49.64	49.64	632,700
Sept 23, 2022	51.33	51.38	50.09	50.30	50.30	670,100
Sept 22, 2022	51.17	51.75	51.17	51.64	51.64	398,400
Sept 21, 2022	51.30	51.83	50.99	51.17	51.17	286,800
Sept 20, 2022	51.10	51.17	50.72	51.13	51.13	623,600
Sept 19, 2022	50.38	51.33	50.35	51.16	51.16	692,300
Sept 16, 2022	50.30	50.66	50.14	50.42	50.42	724,300
Sept 15, 2022	50.74	50.82	49.73	50.36	50.36	420,200
Sept 14, 2022	51.04	51.23	50.72	50.93	50.93	287,300
Sept 13, 2022	51.31	51.32	50.87	51.03	51.03	225,200
Sept 12, 2022	50.80	51.80	50.80	51.47	51.47	340,400
Sept 09, 2022	51.10	51.16	50.65	50.72	50.72	273,300
Sept 08, 2022	51.32	51.35	50.93	51.03	51.03	198,500
Sept 07, 2022	50.51	51.67	50.42	51.15	51.15	230,000
Sept 06, 2022	50.56	50.76	50.20	50.59	50.59	585,900
Sept 02, 2022	51.41	51.46	50.43	50.46	50.46	132,400
Sept 01, 2022	50.80	51.45	50.80	51.30	51.30	285,400
Aug 31, 2022	51.00	51.56	50.79	50.95	50.95	268,100
Aug 30, 2022	51.70	51.90	51.09	51.20	51.20	243,100
Aug 29, 2022	51.30	51.83	51.13	51.72	51.72	312,200
Aug 26, 2022	51.64	51.88	51.46	51.56	51.56	208,300
Aug 25, 2022	51.60	51.68	51.08	51.59	51.59	267,100
Aug 24, 2022	50.69	51.72	50.66	51.56	51.56	233,400
Aug 23, 2022	50.61	50.74	50.30	50.69	50.69	159,500
Aug 22, 2022	50.15	50.70	50.15	50.67	50.67	209,400
Aug 19, 2022	50.50	50.76	50.36	50.54	50.54	256,800
Aug 18, 2022	50.73	50.80	50.50	50.63	50.63	160,400
Aug 17, 2022	50.43	50.90	50.32	50.72	50.72	237,500
Aug 16, 2022	50.41	50.71	50.25	50.32	50.32	236,700
Aug 15, 2022	49.70	50.68	49.70	50.40	50.40	363,100
Aug 12, 2022	49.58	50.06	49.58	49.87	49.87	331,900
Aug 11, 2022	49.67	49.76	49.29	49.70	49.70	274,100
Aug 10, 2022	50.89	51.03	49.51	49.62	49.62	277,400
Aug 09, 2022	50.00	50.79	49.82	50.68	50.68	421,300
Aug 08, 2022	49.34	50.15	49.34	50.05	50.05	830,100
Aug 05, 2022	49.63	49.69	49.14	49.33	49.33	496,800
Aug 04, 2022	48.99	49.78	48.77	49.66	49.66	523,100
Aug 03, 2022	49.39	49.87	48.50	48.89	48.89	437,100
Aug 02, 2022	49.25	49.76	47.99	49.31	49.31	509,900
Jul 29, 2022	48.17	49.47	48.17	49.34	49.34	589,900
Jul 28, 2022	48.44	48.84	48.30	48.46	48.46	335,600
Jul 27, 2022	47.73	48.45	47.73	48.27	48.27	680,700
Jul 26, 2022	47.57	47.96	47.54	47.66	47.66	353,800
Jul 25, 2022	46.99	47.70	46.99	47.64	47.64	300,100
Jul 22, 2022	47.50	47.77	47.09	47.09	47.09	327,400
Jul 21, 2022	47.16	47.42	46.74	47.40	47.40	344,900
Jul 20, 2022	47.10	47.20	46.78	47.12	47.12	316,000
Jul 19, 2022	46.89	47.48	46.82	47.10	47.10	523,400
Jul 18, 2022	46.42	46.98	46.36	46.65	46.65	539,200
Jul 15, 2022	46.39	46.60	46.05	46.34	46.34	329,200
Jul 14, 2022	45.89	46.44	45.65	46.33	46.33	1,157,400
Jul 13, 2022	45.10	46.32	45.10	45.98	45.98	1,465,700
Jul 12, 2022	45.31	45.71	45.17	45.39	45.39	1,126,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,453.26+175.85(+0.87%)

S&P 5004,080.11+122.48(+3.09%)

DOW34,589.77+737.24(+2.18%)

CAD/USD0.7447-0.0004(-0.0581%)

CRUDE OIL81.28+0.73(+0.91%)

BTC-CAD22,934.97+128.65(+0.56%)

Capital Power Corporation (CPX.TO)

S&P/TSX
20,453.26
+175.85(+0.87%)

S&P 500
4,080.11
+122.48(+3.09%)

DOW
34,589.77
+737.24(+2.18%)

CAD/USD
0.7447
-0.0004(-0.0581%)

CRUDE OIL
81.28
+0.73(+0.91%)

BTC-CAD
22,934.97
+128.65(+0.56%)