Capital Power Corporation (TSX:CPX)
Canada
· Delayed Price · Currency is CAD 49.03
-0.13 (-0.26%)
Mar 28, 2025, 4:00 PM EST
Capital Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.24 | 49.75 | 48.71 | 49.03 | 49.03 | -0.26% | 948,063 |
| Mar 27, 2025 | 49.00 | 49.37 | 48.42 | 49.16 | 49.16 | -0.16% | 487,900 |
| Mar 26, 2025 | 49.93 | 50.39 | 49.12 | 49.24 | 49.24 | -1.44% | 534,220 |
| Mar 25, 2025 | 49.58 | 50.44 | 49.00 | 49.96 | 49.96 | 0.75% | 664,617 |
| Mar 24, 2025 | 49.01 | 49.92 | 48.85 | 49.59 | 49.59 | 1.27% | 1,150,500 |
| Mar 21, 2025 | 47.81 | 49.07 | 47.81 | 48.97 | 48.97 | 1.20% | 1,141,200 |
| Mar 20, 2025 | 48.41 | 48.74 | 48.00 | 48.39 | 48.39 | 0.64% | 746,918 |
| Mar 19, 2025 | 47.09 | 48.20 | 47.07 | 48.08 | 48.08 | 2.12% | 664,000 |
| Mar 18, 2025 | 47.74 | 48.07 | 46.66 | 47.08 | 47.08 | -1.53% | 1,199,300 |
| Mar 17, 2025 | 47.03 | 48.09 | 46.42 | 47.81 | 47.81 | 1.66% | 1,149,300 |
| Mar 14, 2025 | 47.08 | 47.72 | 46.75 | 47.03 | 47.03 | 0.11% | 681,600 |
| Mar 13, 2025 | 47.34 | 47.87 | 46.77 | 46.98 | 46.98 | -1.07% | 484,500 |
| Mar 12, 2025 | 47.00 | 48.10 | 46.80 | 47.49 | 47.49 | 1.80% | 589,993 |
| Mar 11, 2025 | 45.00 | 47.22 | 44.96 | 46.65 | 46.65 | 3.87% | 1,092,016 |
| Mar 10, 2025 | 46.88 | 46.88 | 44.68 | 44.91 | 44.91 | -4.93% | 1,679,803 |
| Mar 7, 2025 | 47.53 | 47.98 | 46.79 | 47.24 | 47.24 | -0.11% | 1,203,200 |
| Mar 6, 2025 | 48.90 | 49.01 | 46.47 | 47.29 | 47.29 | -3.23% | 2,089,700 |
| Mar 5, 2025 | 48.56 | 50.23 | 48.56 | 48.87 | 48.87 | 0.16% | 912,700 |
| Mar 4, 2025 | 49.75 | 50.18 | 47.88 | 48.79 | 48.79 | -3.12% | 1,742,000 |
| Mar 3, 2025 | 50.82 | 51.35 | 50.05 | 50.36 | 50.36 | -0.75% | 1,155,907 |
| Feb 28, 2025 | 50.57 | 50.91 | 50.09 | 50.74 | 50.74 | 0.18% | 1,053,648 |
| Feb 27, 2025 | 51.40 | 51.86 | 50.46 | 50.65 | 50.65 | -1.05% | 1,423,100 |
| Feb 26, 2025 | 54.00 | 54.19 | 51.06 | 51.19 | 51.19 | -2.01% | 1,672,617 |
| Feb 25, 2025 | 52.51 | 53.75 | 51.75 | 52.24 | 52.24 | -1.58% | 803,400 |
| Feb 24, 2025 | 53.20 | 53.78 | 52.76 | 53.08 | 53.08 | -0.66% | 887,317 |
| Feb 21, 2025 | 54.40 | 55.42 | 52.73 | 53.43 | 53.43 | -1.93% | 743,200 |
| Feb 20, 2025 | 54.05 | 54.78 | 52.90 | 54.48 | 54.48 | 1.76% | 701,922 |
| Feb 19, 2025 | 53.26 | 53.97 | 53.11 | 53.54 | 53.54 | 0.51% | 566,607 |
| Feb 18, 2025 | 52.26 | 53.65 | 52.24 | 53.27 | 53.27 | 2.30% | 851,300 |
| Feb 14, 2025 | 51.00 | 52.66 | 50.95 | 52.07 | 52.07 | 2.06% | 815,500 |
| Feb 13, 2025 | 52.74 | 53.26 | 50.88 | 51.02 | 51.02 | -3.39% | 717,534 |
| Feb 12, 2025 | 52.30 | 53.62 | 52.05 | 52.81 | 52.81 | 0.78% | 801,729 |
| Feb 11, 2025 | 53.03 | 53.39 | 52.21 | 52.40 | 52.40 | -1.41% | 1,031,200 |
| Feb 10, 2025 | 53.62 | 54.21 | 53.05 | 53.15 | 53.15 | -1.63% | 622,700 |
| Feb 7, 2025 | 53.94 | 54.89 | 53.41 | 54.03 | 54.03 | 0.17% | 527,300 |
| Feb 6, 2025 | 52.63 | 54.26 | 52.26 | 53.94 | 53.94 | 2.51% | 776,000 |
| Feb 5, 2025 | 53.93 | 53.93 | 51.71 | 52.62 | 52.62 | -2.18% | 996,613 |
| Feb 4, 2025 | 52.24 | 53.85 | 51.81 | 53.79 | 53.79 | 2.79% | 1,235,400 |
| Feb 3, 2025 | 51.15 | 52.50 | 51.08 | 52.33 | 52.33 | -1.67% | 774,101 |
| Jan 31, 2025 | 54.05 | 54.48 | 52.57 | 53.22 | 53.22 | -1.68% | 1,019,344 |
| Jan 30, 2025 | 52.74 | 55.36 | 52.74 | 54.13 | 54.13 | 3.01% | 971,228 |
| Jan 29, 2025 | 50.99 | 53.35 | 50.63 | 52.55 | 52.55 | 3.51% | 1,593,080 |
| Jan 28, 2025 | 51.17 | 52.06 | 49.71 | 50.77 | 50.77 | 0.16% | 1,969,300 |
| Jan 27, 2025 | 59.50 | 59.50 | 50.35 | 50.69 | 50.69 | -16.98% | 3,253,600 |
| Jan 24, 2025 | 61.11 | 61.45 | 60.91 | 61.06 | 61.06 | -0.13% | 355,747 |
| Jan 23, 2025 | 60.64 | 61.78 | 60.00 | 61.14 | 61.14 | 0.82% | 364,900 |
| Jan 22, 2025 | 62.27 | 62.27 | 60.49 | 60.64 | 60.64 | -2.18% | 393,200 |
| Jan 21, 2025 | 61.87 | 62.66 | 61.43 | 61.99 | 61.99 | -0.26% | 465,137 |
| Jan 20, 2025 | 62.04 | 62.49 | 61.52 | 62.15 | 62.15 | 0.03% | 234,849 |
| Jan 17, 2025 | 60.42 | 62.34 | 60.39 | 62.13 | 62.13 | 1.79% | 976,300 |