Capital Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	35.55	35.55	35.55	35.55	-	3.13%	238
Apr 22, 2025	34.08	34.71	34.08	34.47	34.47	2.99%	64,139
Apr 21, 2025	35.00	35.00	33.47	33.47	33.47	-0.24%	88,518
Apr 17, 2025	33.55	33.55	33.55	33.55	33.55	-	15,937
Apr 16, 2025	31.85	33.55	31.85	33.55	33.55	2.10%	283,645
Apr 15, 2025	32.40	32.86	32.40	32.86	32.86	-2.29%	5,573
Apr 14, 2025	33.62	33.67	33.60	33.63	33.63	3.45%	10,000
Apr 11, 2025	32.50	32.51	32.50	32.51	32.51	1.53%	3,295
Apr 10, 2025	32.27	32.46	32.01	32.02	32.02	-1.69%	6,765
Apr 9, 2025	30.43	32.57	30.43	32.57	32.57	5.92%	48,473
Apr 8, 2025	31.53	31.53	30.55	30.75	30.75	-1.35%	24,393
Apr 7, 2025	31.00	31.17	30.30	31.17	31.17	-0.03%	101,867
Apr 4, 2025	32.50	32.50	31.18	31.18	31.18	-6.84%	120,103
Apr 3, 2025	33.47	33.47	33.47	33.47	33.47	-3.24%	600
Apr 2, 2025	34.59	34.59	34.59	34.59	34.59	3.69%	101,361
Apr 1, 2025	33.36	33.36	33.36	33.36	33.36	-	114,674
Mar 31, 2025	33.17	33.61	33.17	33.36	33.36	-2.66%	27,317
Mar 28, 2025	34.31	34.32	34.27	34.27	33.81	-0.20%	4,092
Mar 27, 2025	34.23	34.34	34.23	34.34	33.88	-0.35%	42,644
Mar 26, 2025	34.91	34.91	34.46	34.46	34.00	-1.32%	22,798
Mar 25, 2025	34.34	34.97	34.34	34.92	34.45	0.20%	108,734
Mar 24, 2025	34.45	34.85	34.45	34.85	34.38	3.26%	18,391
Mar 21, 2025	33.75	33.75	33.75	33.75	33.30	-0.03%	7,440
Mar 20, 2025	33.82	33.93	33.76	33.76	33.31	2.93%	320
Mar 19, 2025	32.80	32.80	32.80	32.80	32.36	-	270,954
Mar 18, 2025	32.80	32.80	32.80	32.80	32.36	-1.66%	23,864
Mar 17, 2025	33.36	33.36	33.36	33.36	32.91	2.00%	131,952
Mar 14, 2025	32.70	32.70	32.70	32.70	32.26	0.09%	80,631
Mar 13, 2025	32.67	32.67	32.67	32.67	32.23	-1.20%	5,144
Mar 12, 2025	33.07	33.07	33.07	33.07	32.62	1.56%	297
Mar 11, 2025	31.80	32.56	31.72	32.56	32.12	4.33%	35,938
Mar 10, 2025	32.24	32.37	31.21	31.21	30.79	-4.73%	57,123
Mar 7, 2025	32.54	32.95	32.54	32.76	32.32	0.68%	18,830
Mar 6, 2025	33.55	34.03	32.54	32.54	32.10	-5.13%	12,785
Mar 5, 2025	34.29	34.31	34.19	34.30	33.84	2.42%	159,424
Mar 4, 2025	33.65	33.65	33.18	33.49	33.04	-3.12%	6,686
Mar 3, 2025	35.28	35.28	34.57	34.57	34.11	-0.63%	5,037
Feb 28, 2025	34.92	35.01	34.79	34.79	34.32	-0.88%	27,675
Feb 27, 2025	35.09	35.78	35.09	35.10	34.63	-1.54%	752
Feb 26, 2025	36.50	37.58	35.65	35.65	35.17	-1.82%	5,769
Feb 25, 2025	37.05	37.05	36.31	36.31	35.82	-2.36%	210
Feb 24, 2025	37.56	37.65	37.18	37.19	36.69	-0.91%	1,941
Feb 21, 2025	38.54	38.54	37.53	37.53	37.03	-1.31%	138,223
Feb 20, 2025	37.50	38.03	37.50	38.03	37.52	1.44%	1,079
Feb 19, 2025	38.13	38.13	37.49	37.49	36.99	0.11%	2,230
Feb 18, 2025	37.38	37.53	37.38	37.45	36.95	1.96%	625
Feb 14, 2025	36.76	36.76	36.73	36.73	36.24	2.23%	44,145
Feb 13, 2025	36.72	36.72	35.90	35.93	35.45	-2.73%	71,787
Feb 12, 2025	37.18	37.25	36.94	36.94	36.44	0.44%	172,629
Feb 11, 2025	36.86	36.99	36.78	36.78	36.29	-1.42%	196,284