Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202340.7241.1440.3341.0741.07665,100
Mar 23, 202340.3140.8640.0640.3240.32496,600
Mar 22, 202340.9040.9040.2640.3940.39503,200
Mar 21, 202341.2541.5740.9040.9440.94259,700
Mar 20, 202340.8241.2640.7341.1941.19710,900
Mar 17, 202341.3741.5540.7940.8740.87976,500
Mar 16, 202341.0141.4740.5341.4141.411,152,600
Mar 15, 202341.5741.5740.8241.0741.07471,900
Mar 14, 202341.5441.9441.0441.4841.48603,100
Mar 13, 202340.7541.5140.6041.3441.34562,100
Mar 10, 202341.5241.5840.8140.8540.85603,700
Mar 09, 202342.6942.7541.5841.5841.58214,700
Mar 08, 202342.2242.7041.7642.6042.60285,700
Mar 07, 202341.6642.3141.4242.2442.24465,500
Mar 06, 202342.2542.5641.5541.6641.66363,000
Mar 03, 202341.8042.4141.4242.2442.24604,400
Mar 02, 202341.6042.2040.8341.9941.99851,600
Mar 01, 202342.2142.2441.2441.8541.85866,800
Feb 28, 202342.4242.8442.1042.4742.47391,000
Feb 27, 202342.8543.2042.4942.5242.52310,300
Feb 24, 202342.8242.8842.4742.8142.81164,300
Feb 23, 202343.5043.5042.6842.9042.90362,800
Feb 22, 202342.6143.3342.6142.7442.74251,800
Feb 21, 202343.4843.4842.6142.6842.68321,400
Feb 17, 202343.1643.6643.0743.3343.33249,600
Feb 16, 202343.1543.7142.8143.2243.22272,400
Feb 15, 202343.4043.5443.0743.3143.31222,100
Feb 14, 202343.8243.8243.2343.4343.43164,800
Feb 13, 202343.3243.7143.1643.5643.56261,400
Feb 10, 202342.9043.5042.8643.2643.26198,900
Feb 09, 202343.3543.5842.7642.8842.88257,100
Feb 08, 202343.1043.6643.1043.3943.39256,000
Feb 07, 202343.4643.6042.9343.1043.10358,200
Feb 06, 202343.9143.9143.2443.5943.59255,900
Feb 03, 202344.0244.2943.4543.7943.79313,800
Feb 02, 202344.5444.6244.0844.1044.10256,900
Feb 01, 202344.7044.7943.9444.3144.31399,500
Jan 31, 202344.7544.9044.2744.7144.71943,000
Jan 30, 202344.6644.8244.3744.6644.66325,100
Jan 27, 202345.2345.4044.6644.9644.96265,500
Jan 26, 202345.8345.8344.9845.1445.14354,500
Jan 25, 202345.7046.1045.5645.8345.83196,500
Jan 24, 202346.2646.2645.5446.0646.06138,000
Jan 23, 202345.3246.3345.2346.2446.24570,000
Jan 20, 202345.8645.8645.1645.2045.20379,200
Jan 19, 202346.0046.0645.6045.8045.80194,700
Jan 18, 202346.8646.8746.0146.0646.06459,700
Jan 17, 202346.4246.9046.1246.7046.70745,800
Jan 16, 202345.9046.6545.5746.2746.27246,200
Jan 13, 202346.1846.1845.5545.8545.85224,700
Jan 12, 202346.1946.2445.7745.7745.77195,200
Jan 11, 202345.5046.1445.4546.1146.11265,200
Jan 10, 202345.4845.4845.0145.4745.47286,800
Jan 09, 202345.2745.6745.0045.4945.49253,600
Jan 06, 202345.1345.4844.9745.2745.27179,700
Jan 05, 202345.5845.5844.6544.8744.87347,700
Jan 04, 202346.3446.5145.4645.6345.63238,700
Jan 03, 202346.3246.7445.8046.4246.42340,800
Dec 30, 202246.6646.7446.2546.3346.33125,200
Dec 29, 202246.3646.8346.3446.6546.65170,800
Dec 28, 202247.3047.6746.8646.9346.93223,200
Dec 23, 202247.0947.3546.7547.1947.19276,200
Dec 22, 202248.3348.3446.8347.1147.11283,100
Dec 21, 202247.7648.3447.4548.0648.06193,100
Dec 20, 202247.0847.6546.6247.5747.57433,600
Dec 19, 202248.2848.2847.1547.2347.23531,100
Dec 16, 202248.7248.7247.5748.1648.16752,400
Dec 15, 202249.0749.0848.5248.7648.76359,700
Dec 14, 202249.7650.0149.0049.0749.07419,300
Dec 13, 202249.9550.2849.4949.5949.59444,900
Dec 12, 202249.3049.6149.0349.5149.51490,000
Dec 09, 202248.8049.3748.7749.3049.30303,800
Dec 08, 202249.3449.3447.9048.6848.68511,700
Dec 07, 202248.2249.5247.8748.8748.87500,700
Dec 06, 202247.7248.1247.1847.8347.83281,500
Dec 05, 202247.0347.5646.7547.4647.46231,300
Dec 02, 202247.3847.3846.6946.9246.92349,300
Dec 01, 202247.0047.3646.7447.1747.17340,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...