Capital Power Corporation (CPXWF)
OTCMKTS · Delayed Price · Currency is USD
41.18
+0.32 (0.78%)
Sep 9, 2025, 1:13 PM EDT
Capital Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -0.44% | 330 |
| Sep 5, 2025 | 41.25 | 41.25 | 41.04 | 41.04 | 41.04 | -0.26% | 5,489 |
| Sep 4, 2025 | 41.49 | 41.49 | 41.13 | 41.15 | 41.15 | 0.35% | 9,620 |
| Sep 3, 2025 | 39.08 | 41.50 | 39.08 | 41.00 | 41.00 | -0.82% | 24,529 |
| Sep 2, 2025 | 41.80 | 41.80 | 41.23 | 41.34 | 41.34 | -0.98% | 59,338 |
| Aug 29, 2025 | 41.65 | 41.76 | 41.55 | 41.75 | 41.75 | -0.38% | 39,165 |
| Aug 28, 2025 | 41.53 | 41.91 | 41.53 | 41.91 | 41.91 | 1.90% | 12,594 |
| Aug 27, 2025 | 41.84 | 41.84 | 40.95 | 41.13 | 41.13 | -2.49% | 52,937 |
| Aug 26, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | -0.33% | 25,642 |
| Aug 25, 2025 | 42.15 | 42.32 | 42.00 | 42.32 | 42.32 | -1.08% | 42,253 |
| Aug 22, 2025 | 42.98 | 43.15 | 42.78 | 42.78 | 42.78 | -0.86% | 27,406 |
| Aug 21, 2025 | 43.75 | 43.75 | 43.15 | 43.15 | 43.15 | 0.33% | 91,934 |
| Aug 20, 2025 | 42.91 | 43.01 | 42.90 | 43.01 | 43.01 | -1.38% | 56,725 |
| Aug 19, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -1.58% | 8,862 |
| Aug 18, 2025 | 43.67 | 44.32 | 43.61 | 44.31 | 44.31 | 2.00% | 32,188 |
| Aug 15, 2025 | 43.66 | 43.67 | 43.42 | 43.44 | 43.44 | -1.54% | 37,417 |
| Aug 14, 2025 | 44.00 | 44.35 | 44.00 | 44.12 | 44.12 | -0.40% | 41,388 |
| Aug 13, 2025 | 41.71 | 44.47 | 41.71 | 44.30 | 44.30 | 1.29% | 14,808 |
| Aug 12, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -0.18% | 36,707 |
| Aug 11, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 0.09% | 66,893 |
| Aug 8, 2025 | 43.03 | 43.77 | 43.03 | 43.77 | 43.77 | 1.91% | 105,539 |
| Aug 7, 2025 | 43.03 | 43.03 | 42.91 | 42.95 | 42.95 | -0.26% | 128,918 |
| Aug 6, 2025 | 42.00 | 43.06 | 42.00 | 43.06 | 43.06 | 4.09% | 25,188 |
| Aug 5, 2025 | 41.04 | 41.37 | 40.93 | 41.37 | 41.37 | -0.79% | 31,444 |
| Aug 4, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 1.93% | 1,053 |
| Aug 1, 2025 | 41.40 | 41.53 | 40.88 | 40.91 | 40.91 | -2.90% | 89,073 |
| 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 |