Canada Markets open in 2 hrs 47 mins

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
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
Nov 30, 202245.1146.3745.0546.2446.24416,000
Nov 29, 202245.4545.5745.1645.1745.17230,700
Nov 28, 202245.7945.8045.1645.4745.47215,700
Nov 25, 202245.1245.7545.0145.6645.66155,300
Nov 24, 202245.3345.3344.8444.9044.90146,100
Nov 23, 202244.3044.8544.1844.6644.66161,900
Nov 22, 202243.9944.5143.8044.3044.30246,600
Nov 21, 202243.5844.2043.3843.6843.68250,700
Nov 18, 202243.4643.5842.6943.5643.56491,500
Nov 17, 202244.1144.1143.1043.2143.21333,700
Nov 16, 202243.4944.2643.4243.6543.65300,600
Nov 15, 202244.0844.0942.9443.0043.00296,700
Nov 14, 202243.9844.3243.8143.8443.84389,600
Nov 11, 202244.4744.5943.6144.0244.02352,700
Nov 10, 202243.3644.6443.1144.4744.47329,000
Nov 09, 202243.6243.9542.7042.7342.73295,900
Nov 08, 202242.8743.8842.8743.7343.73327,000
Nov 07, 202242.8642.9442.2942.7142.71233,500
Nov 04, 202242.9743.1842.4042.7642.76236,900
Nov 03, 202243.2543.3042.6242.9442.94223,400
Nov 02, 202244.0044.4743.3943.4443.44656,000
Nov 01, 202245.6145.7143.6344.1544.15439,400
Oct 31, 202246.0946.1144.9445.6045.60583,400
Oct 28, 202245.4145.6744.7245.6545.65355,200
Oct 27, 202244.9045.6644.7445.4145.41469,800
Oct 26, 202244.7145.0244.4544.7444.74481,600
Oct 25, 202243.7844.8443.7844.7944.79290,400
Oct 24, 202243.6944.0543.3843.8243.82524,100
Oct 21, 202242.6743.6242.3143.5343.53346,000
Oct 20, 202243.6343.6942.7942.8442.84537,000
Oct 19, 202243.9644.3643.4343.6343.63514,700
Oct 18, 202243.8044.1743.4744.1144.11337,400
Oct 17, 202242.4843.7442.3943.5343.53835,400
Oct 14, 202242.9543.0942.0942.1142.11442,000
Oct 13, 202241.0042.7640.6942.6242.62792,400
Oct 12, 202242.9943.0141.5541.6241.62523,300
Oct 11, 202244.1944.1942.9443.0543.05648,700
Oct 07, 202244.5245.6544.3544.5444.54370,800
Oct 06, 202247.3747.3744.4844.5744.57494,600
Oct 05, 202248.0048.0747.1447.4547.45193,300
Oct 04, 202248.1148.7147.7048.1448.14265,100
Oct 03, 202247.0047.9646.8647.6047.60464,300
Sept 30, 202246.9247.4446.8446.9046.90272,000
Sept 29, 202248.3448.3946.7846.8946.89382,700
Sept 28, 202248.9449.0848.3348.5348.53252,400
Sept 27, 202249.8249.9249.2249.4149.41355,200
Sept 26, 202250.4050.5949.3849.6449.64632,700
Sept 23, 202251.3351.3850.0950.3050.30670,100
Sept 22, 202251.1751.7551.1751.6451.64398,400
Sept 21, 202251.3051.8350.9951.1751.17286,800
Sept 20, 202251.1051.1750.7251.1351.13623,600
Sept 19, 202250.3851.3350.3551.1651.16692,300
Sept 16, 202250.3050.6650.1450.4250.42724,300
Sept 15, 202250.7450.8249.7350.3650.36420,200
Sept 14, 202251.0451.2350.7250.9350.93287,300
Sept 13, 202251.3151.3250.8751.0351.03225,200
Sept 12, 202250.8051.8050.8051.4751.47340,400
Sept 09, 202251.1051.1650.6550.7250.72273,300
Sept 08, 202251.3251.3550.9351.0351.03198,500
Sept 07, 202250.5151.6750.4251.1551.15230,000
Sept 06, 202250.5650.7650.2050.5950.59585,900
Sept 02, 202251.4151.4650.4350.4650.46132,400
Sept 01, 202250.8051.4550.8051.3051.30285,400
Aug 31, 202251.0051.5650.7950.9550.95268,100
Aug 30, 202251.7051.9051.0951.2051.20243,100
Aug 29, 202251.3051.8351.1351.7251.72312,200
Aug 26, 202251.6451.8851.4651.5651.56208,300
Aug 25, 202251.6051.6851.0851.5951.59267,100
Aug 24, 202250.6951.7250.6651.5651.56233,400
Aug 23, 202250.6150.7450.3050.6950.69159,500
Aug 22, 202250.1550.7050.1550.6750.67209,400
Aug 19, 202250.5050.7650.3650.5450.54256,800
Aug 18, 202250.7350.8050.5050.6350.63160,400
Aug 17, 202250.4350.9050.3250.7250.72237,500
Aug 16, 202250.4150.7150.2550.3250.32236,700
Aug 15, 202249.7050.6849.7050.4050.40363,100
Aug 12, 202249.5850.0649.5849.8749.87331,900
Aug 11, 202249.6749.7649.2949.7049.70274,100
Aug 10, 202250.8951.0349.5149.6249.62277,400
Aug 09, 202250.0050.7949.8250.6850.68421,300
Aug 08, 202249.3450.1549.3450.0550.05830,100
Aug 05, 202249.6349.6949.1449.3349.33496,800
Aug 04, 202248.9949.7848.7749.6649.66523,100
Aug 03, 202249.3949.8748.5048.8948.89437,100
Aug 02, 202249.2549.7647.9949.3149.31509,900
Jul 29, 202248.1749.4748.1749.3449.34589,900
Jul 28, 202248.4448.8448.3048.4648.46335,600
Jul 27, 202247.7348.4547.7348.2748.27680,700
Jul 26, 202247.5747.9647.5447.6647.66353,800
Jul 25, 202246.9947.7046.9947.6447.64300,100
Jul 22, 202247.5047.7747.0947.0947.09327,400
Jul 21, 202247.1647.4246.7447.4047.40344,900
Jul 20, 202247.1047.2046.7847.1247.12316,000
Jul 19, 202246.8947.4846.8247.1047.10523,400
Jul 18, 202246.4246.9846.3646.6546.65539,200
Jul 15, 202246.3946.6046.0546.3446.34329,200
Jul 14, 202245.8946.4445.6546.3346.331,157,400
Jul 13, 202245.1046.3245.1045.9845.981,465,700
Jul 12, 202245.3145.7145.1745.3945.391,126,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...