Capital Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	41.89	42.13	41.60	42.13	42.13	0.60%	154,282
Jul 30, 2025	45.96	46.21	41.88	41.88	41.88	-6.79%	389,619
Jul 29, 2025	44.93	44.93	44.93	44.93	44.93	0.72%	51,496
Jul 28, 2025	45.00	45.03	44.61	44.61	44.61	-1.58%	19,024
Jul 25, 2025	45.49	45.49	45.32	45.32	45.32	-0.28%	1,954
Jul 24, 2025	46.24	46.24	45.45	45.45	45.45	-2.76%	9,644
Jul 23, 2025	47.47	47.74	46.70	46.74	46.74	6.18%	32,971
Jul 22, 2025	43.99	44.08	43.99	44.02	44.02	0.09%	25,849
Jul 21, 2025	44.06	44.06	43.98	43.98	43.98	-0.36%	57,993
Jul 18, 2025	44.13	44.14	44.07	44.14	44.14	2.68%	48,343
Jul 17, 2025	42.80	42.99	42.80	42.99	42.99	-0.88%	11,313
Jul 16, 2025	42.45	43.37	42.45	43.37	43.37	0.86%	4,362
Jul 15, 2025	43.15	43.15	42.52	43.00	43.00	-0.09%	30,878
Jul 14, 2025	42.28	43.08	42.26	43.04	43.04	2.18%	48,862
Jul 11, 2025	42.12	42.12	42.12	42.12	42.12	2.41%	146,834
Jul 10, 2025	40.70	41.14	40.70	41.13	41.13	1.16%	3,617
Jul 9, 2025	40.21	40.66	40.21	40.66	40.66	1.60%	2,441
Jul 8, 2025	39.87	40.02	39.76	40.02	40.02	-0.58%	1,672
Jul 7, 2025	40.27	40.66	40.25	40.25	40.25	-0.46%	926
Jul 3, 2025	40.30	40.53	40.30	40.44	40.44	0.44%	2,940
Jul 2, 2025	40.00	40.26	39.65	40.26	40.26	-0.15%	1,059
Jul 1, 2025	40.32	40.32	40.32	40.32	40.32	-	12
Jun 30, 2025	40.47	40.47	40.32	40.32	40.32	-0.96%	43,671
Jun 27, 2025	40.88	40.88	40.68	40.71	40.23	-1.55%	12,427
Jun 26, 2025	41.42	41.42	41.35	41.35	40.87	0.02%	182,354
Jun 25, 2025	41.47	41.47	40.98	41.34	40.86	-1.90%	51,565
Jun 24, 2025	42.14	42.14	42.14	42.14	41.65	2.66%	1,341
Jun 23, 2025	41.05	41.05	41.05	41.05	40.57	-	290,886
Jun 20, 2025	41.08	41.33	41.05	41.05	40.57	-0.27%	10,868
Jun 18, 2025	41.16	41.16	41.16	41.16	40.68	-	-
Jun 17, 2025	41.16	41.16	41.16	41.16	40.68	-1.15%	105
Jun 16, 2025	41.63	41.64	41.63	41.64	41.15	1.19%	13,106
Jun 13, 2025	40.86	41.15	40.86	41.15	40.67	0.12%	600
Jun 12, 2025	40.67	41.10	40.67	41.10	40.62	1.06%	7,139
Jun 11, 2025	40.87	40.96	40.67	40.67	40.20	-2.70%	3,221
Jun 10, 2025	41.18	41.80	41.18	41.80	41.31	1.36%	13,422
Jun 9, 2025	41.22	41.24	41.03	41.24	40.76	1.04%	742
Jun 6, 2025	41.42	41.42	40.78	40.82	40.34	-1.79%	550
Jun 5, 2025	41.40	41.56	41.40	41.56	41.08	1.94%	7,266
Jun 4, 2025	40.86	40.97	40.74	40.77	40.29	-1.26%	9,788
Jun 3, 2025	40.57	41.29	40.57	41.29	40.81	3.10%	500
Jun 2, 2025	39.93	40.05	39.92	40.05	39.58	-0.22%	445
May 30, 2025	40.14	40.14	40.14	40.14	39.67	0.05%	200
May 29, 2025	40.86	40.86	40.12	40.12	39.65	-0.89%	5,673
May 28, 2025	40.78	40.78	40.47	40.48	40.01	1.00%	8,754
May 27, 2025	40.26	40.26	40.08	40.08	39.61	1.80%	24,323
May 23, 2025	38.94	39.37	38.63	39.37	38.91	0.36%	12,621
May 22, 2025	39.47	39.60	39.23	39.23	38.77	-0.25%	32,589
May 21, 2025	39.31	39.46	39.29	39.33	38.87	0.15%	37,486
May 20, 2025	39.27	39.27	39.27	39.27	38.81	1.19%	29,939