Capital Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	38.81	38.81	38.81	38.81	38.81	-	-
May 16, 2025	38.81	38.81	38.81	38.81	38.81	-	4,158
May 15, 2025	38.11	38.87	38.11	38.81	38.81	1.81%	19,574
May 14, 2025	38.33	38.33	38.10	38.12	38.12	-0.94%	35,165
May 13, 2025	38.34	38.48	38.34	38.48	38.48	2.07%	106,965
May 12, 2025	37.70	37.70	37.70	37.70	37.70	0.53%	43,749
May 9, 2025	37.50	37.50	37.50	37.50	37.50	-0.79%	21,032
May 8, 2025	37.54	37.80	37.54	37.80	37.80	-0.32%	1,452
May 7, 2025	37.92	37.92	37.92	37.92	37.92	-0.24%	55,560
May 6, 2025	37.80	38.07	37.56	38.01	38.01	-0.18%	11,703
May 5, 2025	37.88	38.08	37.88	38.08	38.08	-1.58%	62,270
May 2, 2025	38.69	38.69	38.69	38.69	38.69	1.26%	90,537
May 1, 2025	38.98	39.27	38.21	38.21	38.21	0.55%	25,338
Apr 30, 2025	36.94	38.00	36.68	38.00	38.00	3.04%	29,605
Apr 29, 2025	36.89	36.89	36.88	36.88	36.88	1.82%	22,295
Apr 28, 2025	36.22	36.22	36.22	36.22	36.22	-	18,085
Apr 25, 2025	36.22	36.22	36.22	36.22	36.22	-0.15%	57,825
Apr 24, 2025	35.58	36.28	35.57	36.28	36.28	2.04%	135,154
Apr 23, 2025	35.55	35.55	35.55	35.55	35.55	3.13%	87,091
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