Capital Power Corporation (TSX:CPX)
70.60
+0.68 (0.97%)
Oct 28, 2025, 4:00 PM EDT
Capital Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 70.28 | 70.72 | 69.61 | 70.60 | 70.60 | 0.97% | 825,146 |
| Oct 27, 2025 | 71.43 | 71.43 | 69.18 | 69.92 | 69.92 | -1.71% | 748,021 |
| Oct 24, 2025 | 71.48 | 71.87 | 70.88 | 71.14 | 71.14 | 0.27% | 448,900 |
| Oct 23, 2025 | 70.36 | 71.39 | 70.25 | 70.95 | 70.95 | 0.91% | 645,322 |
| Oct 22, 2025 | 70.63 | 71.35 | 70.23 | 70.31 | 70.31 | -0.72% | 745,823 |
| Oct 21, 2025 | 71.28 | 71.28 | 69.57 | 70.82 | 70.82 | -0.73% | 826,910 |
| Oct 20, 2025 | 71.85 | 72.36 | 70.39 | 71.34 | 71.34 | 0.18% | 532,400 |
| Oct 17, 2025 | 72.42 | 72.74 | 70.84 | 71.21 | 71.21 | -2.52% | 816,400 |
| Oct 16, 2025 | 72.93 | 73.51 | 72.57 | 73.05 | 73.05 | 0.66% | 576,517 |
| Oct 15, 2025 | 72.92 | 73.12 | 72.05 | 72.57 | 72.57 | 0.32% | 732,429 |
| Oct 14, 2025 | 71.50 | 73.24 | 71.39 | 72.34 | 72.34 | 1.53% | 1,140,849 |
| Oct 10, 2025 | 72.24 | 73.21 | 71.20 | 71.25 | 71.25 | -1.64% | 656,700 |
| Oct 9, 2025 | 72.96 | 73.35 | 71.66 | 72.44 | 72.44 | -0.54% | 561,600 |
| Oct 8, 2025 | 70.75 | 72.94 | 70.74 | 72.83 | 72.83 | 3.10% | 1,199,600 |
| Oct 7, 2025 | 70.10 | 70.92 | 69.38 | 70.64 | 70.64 | 1.44% | 691,138 |
| Oct 6, 2025 | 69.03 | 70.57 | 68.94 | 69.64 | 69.64 | 1.24% | 898,341 |
| Oct 3, 2025 | 67.37 | 71.72 | 67.18 | 68.79 | 68.79 | 2.41% | 1,166,400 |
| Oct 2, 2025 | 67.57 | 67.67 | 66.87 | 67.17 | 67.17 | -0.61% | 431,600 |
| Oct 1, 2025 | 65.38 | 68.33 | 65.38 | 67.58 | 67.58 | 3.41% | 731,581 |
| Sep 30, 2025 | 64.71 | 65.41 | 64.52 | 65.35 | 65.35 | 0.74% | 421,700 |
| Sep 29, 2025 | 64.59 | 65.20 | 64.32 | 64.87 | 64.87 | -0.25% | 411,008 |
| Sep 26, 2025 | 65.15 | 65.29 | 64.53 | 65.03 | 64.34 | 0.05% | 806,700 |
| Sep 25, 2025 | 65.00 | 65.55 | 64.74 | 65.00 | 64.31 | -0.91% | 682,313 |
| Sep 24, 2025 | 65.29 | 65.85 | 64.44 | 65.60 | 64.90 | 0.91% | 624,916 |
| Sep 23, 2025 | 65.35 | 66.06 | 64.69 | 65.01 | 64.32 | -0.55% | 458,200 |
| Sep 22, 2025 | 64.35 | 65.63 | 64.35 | 65.37 | 64.68 | 0.55% | 652,143 |
| Sep 19, 2025 | 65.94 | 66.00 | 63.70 | 65.01 | 64.32 | -0.14% | 2,461,600 |
| Sep 18, 2025 | 61.50 | 65.42 | 61.50 | 65.10 | 64.41 | 6.15% | 1,259,200 |
| Sep 17, 2025 | 60.43 | 61.52 | 60.43 | 61.33 | 60.68 | 1.56% | 629,300 |
| Sep 16, 2025 | 60.49 | 60.49 | 60.02 | 60.39 | 59.75 | -0.15% | 327,000 |
| Sep 15, 2025 | 59.84 | 60.53 | 59.61 | 60.48 | 59.84 | 1.26% | 790,905 |
| Sep 12, 2025 | 58.30 | 59.83 | 58.30 | 59.73 | 59.10 | 2.44% | 839,000 |
| Sep 11, 2025 | 58.78 | 58.78 | 57.84 | 58.31 | 57.69 | -0.83% | 591,926 |
| Sep 10, 2025 | 57.51 | 58.98 | 57.30 | 58.80 | 58.18 | 2.62% | 643,926 |
| Sep 9, 2025 | 56.51 | 57.44 | 56.47 | 57.30 | 56.69 | 1.45% | 393,400 |
| Sep 8, 2025 | 57.00 | 57.08 | 56.25 | 56.48 | 55.88 | -0.76% | 1,050,506 |
| Sep 5, 2025 | 57.18 | 57.67 | 56.54 | 56.91 | 56.31 | -0.30% | 499,300 |
| Sep 4, 2025 | 57.11 | 57.36 | 56.72 | 57.08 | 56.47 | 0.19% | 291,800 |
| Sep 3, 2025 | 56.99 | 57.29 | 56.50 | 56.97 | 56.36 | 0.32% | 347,003 |
| Sep 2, 2025 | 56.88 | 57.31 | 56.38 | 56.79 | 56.19 | -0.84% | 518,600 |
| Aug 29, 2025 | 57.80 | 57.80 | 56.95 | 57.27 | 56.66 | -0.71% | 365,739 |
| Aug 28, 2025 | 56.62 | 57.79 | 56.61 | 57.68 | 57.07 | 1.78% | 410,200 |
| Aug 27, 2025 | 57.85 | 58.44 | 56.61 | 56.67 | 56.07 | -2.07% | 765,200 |
| Aug 26, 2025 | 58.57 | 58.61 | 57.74 | 57.87 | 57.26 | -1.20% | 627,300 |
| Aug 25, 2025 | 59.01 | 59.01 | 58.01 | 58.57 | 57.95 | -0.98% | 487,119 |
| Aug 22, 2025 | 60.03 | 60.18 | 58.91 | 59.15 | 58.52 | -1.33% | 419,300 |
| Aug 21, 2025 | 59.61 | 60.95 | 59.60 | 59.95 | 59.31 | 0.71% | 506,627 |
| Aug 20, 2025 | 59.94 | 60.49 | 59.11 | 59.53 | 58.90 | -1.00% | 414,612 |
| Aug 19, 2025 | 61.09 | 61.18 | 60.08 | 60.13 | 59.49 | -1.78% | 426,900 |
| Aug 18, 2025 | 59.83 | 61.29 | 59.83 | 61.22 | 60.57 | 1.95% | 482,400 |