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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	44.71	45.05	44.52	45.01	45.01	477,100
Jun 29, 2022	45.57	45.77	45.03	45.10	45.10	375,400
Jun 29, 2022	0.548 Dividend
Jun 28, 2022	46.21	46.49	45.85	45.98	45.43	305,700
Jun 27, 2022	45.45	46.17	45.20	45.97	45.42	707,900
Jun 24, 2022	44.85	45.47	44.84	45.30	44.76	319,300
Jun 23, 2022	44.56	44.96	44.37	44.80	44.27	188,900
Jun 22, 2022	43.96	44.84	43.66	44.56	44.03	225,200
Jun 21, 2022	44.11	44.21	43.71	44.14	43.61	294,200
Jun 20, 2022	43.93	44.21	43.70	43.89	43.37	189,400
Jun 17, 2022	43.81	44.39	43.09	43.89	43.37	1,327,300
Jun 16, 2022	44.91	45.07	43.75	43.99	43.47	574,300
Jun 15, 2022	45.51	45.68	44.81	45.34	44.80	469,500
Jun 14, 2022	45.86	45.90	45.25	45.39	44.85	524,100
Jun 13, 2022	45.87	45.97	45.35	45.87	45.32	428,000
Jun 10, 2022	46.21	46.41	45.76	46.37	45.82	298,300
Jun 09, 2022	45.91	46.49	45.91	46.29	45.74	255,700
Jun 08, 2022	46.12	46.51	45.86	45.94	45.39	291,200
Jun 07, 2022	45.60	46.13	45.60	46.12	45.57	171,400
Jun 06, 2022	45.92	46.13	45.55	45.55	45.01	386,400
Jun 03, 2022	45.37	46.15	45.37	45.73	45.18	276,500
Jun 02, 2022	45.35	45.54	44.99	45.50	44.96	238,100
Jun 01, 2022	45.36	45.50	44.97	45.35	44.81	253,000
May 31, 2022	45.33	45.49	44.97	45.46	44.92	366,900
May 30, 2022	45.01	45.13	44.86	45.08	44.54	118,400
May 27, 2022	45.25	45.40	44.91	44.95	44.41	165,000
May 26, 2022	45.50	45.65	45.12	45.15	44.61	155,400
May 25, 2022	45.40	45.95	45.34	45.36	44.82	263,700
May 24, 2022	44.81	45.46	44.79	45.32	44.78	264,400
May 20, 2022	45.12	45.34	44.78	45.06	44.52	157,900
May 19, 2022	44.94	45.19	44.76	44.90	44.36	338,400
May 18, 2022	44.78	45.04	44.77	45.02	44.48	237,600
May 17, 2022	44.86	45.05	44.60	44.86	44.33	249,100
May 16, 2022	43.82	44.77	43.75	44.61	44.08	276,500
May 13, 2022	43.22	44.19	43.22	43.82	43.30	256,300
May 12, 2022	43.88	44.00	42.77	43.12	42.61	334,100
May 11, 2022	43.56	44.36	43.56	43.94	43.42	213,800
May 10, 2022	44.49	44.76	43.62	43.85	43.33	327,300
May 09, 2022	44.25	44.64	43.52	44.45	43.92	360,000
May 06, 2022	44.12	44.59	43.90	44.49	43.96	245,900
May 05, 2022	44.03	44.30	43.84	44.29	43.76	304,700
May 04, 2022	43.50	44.30	43.28	44.00	43.48	329,400
May 03, 2022	43.89	44.10	43.24	43.30	42.78	389,000
May 02, 2022	43.16	43.98	43.02	43.69	43.17	656,600
Apr 29, 2022	42.43	42.46	42.09	42.22	41.72	340,900
Apr 28, 2022	42.07	42.58	42.05	42.35	41.85	232,000
Apr 27, 2022	42.00	42.16	41.74	41.90	41.40	225,100
Apr 26, 2022	42.16	42.27	41.65	41.88	41.38	330,300
Apr 25, 2022	42.00	42.24	41.60	42.08	41.58	254,100
Apr 22, 2022	42.61	42.74	42.28	42.38	41.87	144,900
Apr 21, 2022	42.77	42.87	42.38	42.64	42.13	159,700
Apr 20, 2022	42.56	42.88	42.46	42.57	42.06	166,600
Apr 19, 2022	42.85	43.30	42.47	42.49	41.98	263,300
Apr 18, 2022	42.25	42.91	42.24	42.85	42.34	509,000
Apr 14, 2022	41.93	42.34	41.89	42.25	41.75	216,300
Apr 13, 2022	41.91	42.08	41.75	41.91	41.41	143,400
Apr 12, 2022	41.54	42.16	41.45	41.94	41.44	378,800
Apr 11, 2022	42.18	42.22	41.51	41.67	41.17	285,200
Apr 08, 2022	42.14	42.51	42.14	42.22	41.72	212,000
Apr 07, 2022	41.99	42.23	41.72	42.21	41.71	266,900
Apr 06, 2022	40.87	42.10	40.86	42.07	41.57	452,100
Apr 05, 2022	40.54	41.06	40.52	41.01	40.52	342,400
Apr 04, 2022	40.83	40.97	40.48	40.54	40.06	188,500
Apr 01, 2022	40.71	40.96	40.60	40.88	40.39	195,800
Mar 31, 2022	40.61	41.10	40.61	40.71	40.22	420,100
Mar 30, 2022	40.66	40.75	40.21	40.48	40.00	272,100
Mar 30, 2022	0.548 Dividend
Mar 29, 2022	40.91	41.20	40.74	41.02	39.99	390,400
Mar 28, 2022	40.56	40.85	40.32	40.73	39.71	213,700
Mar 25, 2022	40.66	40.82	40.40	40.51	39.49	256,600
Mar 24, 2022	41.15	41.15	40.50	40.59	39.57	399,500
Mar 23, 2022	41.16	41.18	40.87	41.07	40.04	380,300
Mar 22, 2022	41.54	41.54	41.17	41.17	40.14	296,400
Mar 21, 2022	41.75	41.86	41.26	41.37	40.33	325,600
Mar 18, 2022	41.53	41.98	41.48	41.72	40.67	617,300
Mar 17, 2022	41.19	41.70	41.03	41.48	40.44	512,300
Mar 16, 2022	40.83	41.28	40.71	40.98	39.95	438,100
Mar 15, 2022	39.55	40.75	39.55	40.69	39.67	604,700
Mar 14, 2022	40.39	40.57	39.53	39.82	38.82	304,400
Mar 11, 2022	40.66	40.69	40.34	40.35	39.34	288,300
Mar 10, 2022	40.30	40.75	40.10	40.48	39.46	355,000
Mar 09, 2022	40.39	40.65	40.24	40.35	39.34	291,400
Mar 08, 2022	39.86	40.49	39.85	40.07	39.06	404,900
Mar 07, 2022	39.45	39.98	39.39	39.84	38.84	396,400
Mar 04, 2022	38.70	39.64	38.55	39.40	38.41	465,600
Mar 03, 2022	38.68	38.91	38.39	38.66	37.69	361,000
Mar 02, 2022	38.95	39.14	38.65	38.83	37.85	317,900
Mar 01, 2022	39.10	39.21	38.55	38.93	37.95	350,600
Feb 28, 2022	38.81	39.19	38.81	38.95	37.97	446,200
Feb 25, 2022	39.09	39.38	38.77	38.82	37.84	375,600
Feb 24, 2022	38.00	39.19	37.83	39.08	38.10	355,300
Feb 23, 2022	38.91	39.25	38.82	38.99	38.01	286,800
Feb 22, 2022	39.39	39.39	38.82	39.04	38.06	306,300
Feb 18, 2022	39.71	40.16	39.39	39.47	38.48	264,300
Feb 17, 2022	39.70	39.93	39.56	39.82	38.82	303,300
Feb 16, 2022	39.54	39.88	39.31	39.72	38.72	329,800
Feb 15, 2022	39.59	39.78	39.46	39.55	38.56	258,100
Feb 14, 2022	39.25	39.62	39.15	39.49	38.50	465,500
Feb 11, 2022	39.89	40.12	39.17	39.34	38.35	490,800
Feb 10, 2022	40.00	40.43	39.85	39.87	38.87	235,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.24(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.86(+1.05%)

CAD/USD0.7783+0.0020(+0.26%)

CRUDE OIL107.97-0.46(-0.42%)

BTC-CAD24,936.98+315.37(+1.28%)

Capital Power Corporation (CPX.TO)

S&P/TSX
18,861.36
-217.24(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.86(+1.05%)

CAD/USD
0.7783
+0.0020(+0.26%)

CRUDE OIL
107.97
-0.46(-0.42%)

BTC-CAD
24,936.98
+315.37(+1.28%)