Capital Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	56.62	57.79	56.61	57.68	57.68	1.78%	410,183
Aug 27, 2025	57.85	58.44	56.61	56.67	56.67	-2.07%	765,200
Aug 26, 2025	58.57	58.61	57.74	57.87	57.87	-1.20%	627,300
Aug 25, 2025	59.01	59.01	58.01	58.57	58.57	-0.98%	487,119
Aug 22, 2025	60.03	60.18	58.91	59.15	59.15	-1.33%	419,300
Aug 21, 2025	59.61	60.95	59.60	59.95	59.95	0.71%	506,627
Aug 20, 2025	59.94	60.49	59.11	59.53	59.53	-1.00%	414,612
Aug 19, 2025	61.09	61.18	60.08	60.13	60.13	-1.78%	426,900
Aug 18, 2025	59.83	61.29	59.83	61.22	61.22	1.95%	482,400
Aug 15, 2025	60.68	61.10	59.73	60.05	60.05	-1.22%	391,000
Aug 14, 2025	60.55	61.31	60.54	60.79	60.79	-0.05%	391,929
Aug 13, 2025	60.52	61.37	60.42	60.82	60.82	0.38%	442,704
Aug 12, 2025	60.35	60.80	59.86	60.59	60.59	0.53%	330,533
Aug 11, 2025	59.95	60.81	59.78	60.27	60.27	0.45%	413,912
Aug 8, 2025	59.14	60.42	59.11	60.00	60.00	1.54%	510,400
Aug 7, 2025	59.45	59.51	58.89	59.09	59.09	-0.64%	555,100
Aug 6, 2025	57.12	59.51	57.12	59.47	59.47	4.10%	1,030,400
Aug 5, 2025	56.74	57.50	56.14	57.13	57.13	1.10%	934,530
Aug 1, 2025	57.97	58.01	56.08	56.51	56.51	-2.70%	767,801
Jul 31, 2025	59.03	59.64	57.51	58.08	58.08	0.14%	1,129,100
Jul 30, 2025	60.51	63.99	57.03	58.00	58.00	-6.87%	2,651,900
Jul 29, 2025	61.74	62.70	61.71	62.28	62.28	0.94%	515,300
Jul 28, 2025	62.17	62.17	61.19	61.70	61.70	-0.76%	479,539
Jul 25, 2025	61.94	62.32	61.74	62.17	62.17	0.37%	307,100
Jul 24, 2025	62.91	63.59	61.82	61.94	61.94	-1.98%	749,300
Jul 23, 2025	62.25	65.13	62.25	63.19	63.19	5.18%	1,689,800
Jul 22, 2025	60.36	60.44	59.46	60.08	60.08	-0.28%	733,249
Jul 21, 2025	60.30	60.43	59.81	60.25	60.25	-0.41%	660,400
Jul 18, 2025	59.34	60.80	59.13	60.50	60.50	2.32%	687,700
Jul 17, 2025	59.23	59.31	58.61	59.13	59.13	-0.08%	580,100
Jul 16, 2025	58.77	59.54	58.21	59.18	59.18	0.87%	801,936
Jul 15, 2025	58.83	59.24	58.20	58.67	58.67	-0.03%	627,400
Jul 14, 2025	57.45	59.09	57.42	58.69	58.69	2.21%	840,517
Jul 11, 2025	56.15	58.03	55.95	57.42	57.42	1.75%	957,700
Jul 10, 2025	55.12	56.65	55.09	56.43	56.43	2.19%	1,239,714
Jul 9, 2025	54.59	55.68	54.59	55.22	55.22	1.19%	753,915
Jul 8, 2025	55.03	55.14	54.23	54.57	54.57	-0.87%	603,544
Jul 7, 2025	54.45	55.62	54.45	55.05	55.05	1.10%	975,133
Jul 4, 2025	54.69	54.69	54.38	54.45	54.45	-0.35%	190,628
Jul 3, 2025	54.75	55.28	54.57	54.64	54.64	-0.73%	517,329
Jul 2, 2025	54.82	55.17	54.03	55.04	55.04	0.44%	743,807
Jun 30, 2025	55.40	55.41	54.73	54.80	54.80	-2.11%	472,449
Jun 27, 2025	56.33	56.60	55.41	55.98	55.33	-0.41%	956,945
Jun 26, 2025	57.09	57.13	55.91	56.21	55.56	-1.33%	998,400
Jun 25, 2025	57.17	57.30	56.10	56.97	56.31	-0.35%	769,300
Jun 24, 2025	56.23	57.92	56.23	57.17	56.50	2.18%	577,500
Jun 23, 2025	56.23	56.38	55.83	55.95	55.30	-0.75%	616,928
Jun 20, 2025	56.40	56.92	56.19	56.37	55.71	0.30%	946,308
Jun 19, 2025	56.14	56.62	56.06	56.20	55.55	0.29%	195,200
Jun 18, 2025	56.21	56.21	55.22	56.04	55.39	-0.20%	644,517