Canada markets open in 3 hours 18 minutes

Capital Power Corporation (CPX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
45.01-0.09 (-0.20%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 202244.7145.0544.5245.0145.01477,100
Jun 29, 202245.5745.7745.0345.1045.10375,400
Jun 29, 20220.548 Dividend
Jun 28, 202246.2146.4945.8545.9845.43305,700
Jun 27, 202245.4546.1745.2045.9745.42707,900
Jun 24, 202244.8545.4744.8445.3044.76319,300
Jun 23, 202244.5644.9644.3744.8044.27188,900
Jun 22, 202243.9644.8443.6644.5644.03225,200
Jun 21, 202244.1144.2143.7144.1443.61294,200
Jun 20, 202243.9344.2143.7043.8943.37189,400
Jun 17, 202243.8144.3943.0943.8943.371,327,300
Jun 16, 202244.9145.0743.7543.9943.47574,300
Jun 15, 202245.5145.6844.8145.3444.80469,500
Jun 14, 202245.8645.9045.2545.3944.85524,100
Jun 13, 202245.8745.9745.3545.8745.32428,000
Jun 10, 202246.2146.4145.7646.3745.82298,300
Jun 09, 202245.9146.4945.9146.2945.74255,700
Jun 08, 202246.1246.5145.8645.9445.39291,200
Jun 07, 202245.6046.1345.6046.1245.57171,400
Jun 06, 202245.9246.1345.5545.5545.01386,400
Jun 03, 202245.3746.1545.3745.7345.18276,500
Jun 02, 202245.3545.5444.9945.5044.96238,100
Jun 01, 202245.3645.5044.9745.3544.81253,000
May 31, 202245.3345.4944.9745.4644.92366,900
May 30, 202245.0145.1344.8645.0844.54118,400
May 27, 202245.2545.4044.9144.9544.41165,000
May 26, 202245.5045.6545.1245.1544.61155,400
May 25, 202245.4045.9545.3445.3644.82263,700
May 24, 202244.8145.4644.7945.3244.78264,400
May 20, 202245.1245.3444.7845.0644.52157,900
May 19, 202244.9445.1944.7644.9044.36338,400
May 18, 202244.7845.0444.7745.0244.48237,600
May 17, 202244.8645.0544.6044.8644.33249,100
May 16, 202243.8244.7743.7544.6144.08276,500
May 13, 202243.2244.1943.2243.8243.30256,300
May 12, 202243.8844.0042.7743.1242.61334,100
May 11, 202243.5644.3643.5643.9443.42213,800
May 10, 202244.4944.7643.6243.8543.33327,300
May 09, 202244.2544.6443.5244.4543.92360,000
May 06, 202244.1244.5943.9044.4943.96245,900
May 05, 202244.0344.3043.8444.2943.76304,700
May 04, 202243.5044.3043.2844.0043.48329,400
May 03, 202243.8944.1043.2443.3042.78389,000
May 02, 202243.1643.9843.0243.6943.17656,600
Apr 29, 202242.4342.4642.0942.2241.72340,900
Apr 28, 202242.0742.5842.0542.3541.85232,000
Apr 27, 202242.0042.1641.7441.9041.40225,100
Apr 26, 202242.1642.2741.6541.8841.38330,300
Apr 25, 202242.0042.2441.6042.0841.58254,100
Apr 22, 202242.6142.7442.2842.3841.87144,900
Apr 21, 202242.7742.8742.3842.6442.13159,700
Apr 20, 202242.5642.8842.4642.5742.06166,600
Apr 19, 202242.8543.3042.4742.4941.98263,300
Apr 18, 202242.2542.9142.2442.8542.34509,000
Apr 14, 202241.9342.3441.8942.2541.75216,300
Apr 13, 202241.9142.0841.7541.9141.41143,400
Apr 12, 202241.5442.1641.4541.9441.44378,800
Apr 11, 202242.1842.2241.5141.6741.17285,200
Apr 08, 202242.1442.5142.1442.2241.72212,000
Apr 07, 202241.9942.2341.7242.2141.71266,900
Apr 06, 202240.8742.1040.8642.0741.57452,100
Apr 05, 202240.5441.0640.5241.0140.52342,400
Apr 04, 202240.8340.9740.4840.5440.06188,500
Apr 01, 202240.7140.9640.6040.8840.39195,800
Mar 31, 202240.6141.1040.6140.7140.22420,100
Mar 30, 202240.6640.7540.2140.4840.00272,100
Mar 30, 20220.548 Dividend
Mar 29, 202240.9141.2040.7441.0239.99390,400
Mar 28, 202240.5640.8540.3240.7339.71213,700
Mar 25, 202240.6640.8240.4040.5139.49256,600
Mar 24, 202241.1541.1540.5040.5939.57399,500
Mar 23, 202241.1641.1840.8741.0740.04380,300
Mar 22, 202241.5441.5441.1741.1740.14296,400
Mar 21, 202241.7541.8641.2641.3740.33325,600
Mar 18, 202241.5341.9841.4841.7240.67617,300
Mar 17, 202241.1941.7041.0341.4840.44512,300
Mar 16, 202240.8341.2840.7140.9839.95438,100
Mar 15, 202239.5540.7539.5540.6939.67604,700
Mar 14, 202240.3940.5739.5339.8238.82304,400
Mar 11, 202240.6640.6940.3440.3539.34288,300
Mar 10, 202240.3040.7540.1040.4839.46355,000
Mar 09, 202240.3940.6540.2440.3539.34291,400
Mar 08, 202239.8640.4939.8540.0739.06404,900
Mar 07, 202239.4539.9839.3939.8438.84396,400
Mar 04, 202238.7039.6438.5539.4038.41465,600
Mar 03, 202238.6838.9138.3938.6637.69361,000
Mar 02, 202238.9539.1438.6538.8337.85317,900
Mar 01, 202239.1039.2138.5538.9337.95350,600
Feb 28, 202238.8139.1938.8138.9537.97446,200
Feb 25, 202239.0939.3838.7738.8237.84375,600
Feb 24, 202238.0039.1937.8339.0838.10355,300
Feb 23, 202238.9139.2538.8238.9938.01286,800
Feb 22, 202239.3939.3938.8239.0438.06306,300
Feb 18, 202239.7140.1639.3939.4738.48264,300
Feb 17, 202239.7039.9339.5639.8238.82303,300
Feb 16, 202239.5439.8839.3139.7238.72329,800
Feb 15, 202239.5939.7839.4639.5538.56258,100
Feb 14, 202239.2539.6239.1539.4938.50465,500
Feb 11, 202239.8940.1239.1739.3438.35490,800
Feb 10, 202240.0040.4339.8539.8738.87235,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...