Capital Power Corporation (TSX:CPX)
55.54
-0.93 (-1.65%)
Jun 4, 2025, 4:00 PM EDT
Capital Power Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 56.43 | 56.56 | 55.52 | 55.54 | 55.54 | -1.65% | 665,039 |
Jun 3, 2025 | 55.50 | 56.80 | 55.39 | 56.47 | 56.47 | 2.71% | 720,800 |
Jun 2, 2025 | 55.01 | 55.19 | 54.51 | 54.98 | 54.98 | -0.09% | 527,200 |
May 30, 2025 | 54.96 | 55.45 | 54.68 | 55.03 | 55.03 | -0.11% | 449,700 |
May 29, 2025 | 56.16 | 56.36 | 55.04 | 55.09 | 55.09 | -1.48% | 726,613 |
May 28, 2025 | 55.40 | 56.40 | 55.40 | 55.92 | 55.92 | 0.94% | 472,041 |
May 27, 2025 | 55.50 | 56.10 | 55.32 | 55.40 | 55.40 | -0.18% | 473,000 |
May 26, 2025 | 54.52 | 55.63 | 54.42 | 55.50 | 55.50 | 2.23% | 281,900 |
May 23, 2025 | 53.77 | 54.34 | 53.18 | 54.29 | 54.29 | -0.11% | 520,400 |
May 22, 2025 | 54.58 | 55.09 | 54.14 | 54.35 | 54.35 | -0.42% | 811,200 |
May 21, 2025 | 54.35 | 54.80 | 54.11 | 54.58 | 54.58 | 0.22% | 458,800 |
May 20, 2025 | 54.17 | 54.89 | 53.96 | 54.46 | 54.46 | 0.54% | 410,732 |
May 16, 2025 | 53.78 | 54.73 | 53.59 | 54.17 | 54.17 | 0.73% | 496,501 |
May 15, 2025 | 53.28 | 54.68 | 53.28 | 53.78 | 53.78 | 1.03% | 646,314 |
May 14, 2025 | 53.45 | 53.71 | 52.70 | 53.23 | 53.23 | -0.49% | 725,134 |
May 13, 2025 | 53.69 | 54.04 | 53.40 | 53.49 | 53.49 | -0.30% | 548,521 |
May 12, 2025 | 52.98 | 53.68 | 52.36 | 53.65 | 53.65 | 2.88% | 673,538 |
May 9, 2025 | 53.00 | 53.08 | 51.98 | 52.15 | 52.15 | -0.97% | 510,320 |
May 8, 2025 | 52.30 | 52.79 | 51.77 | 52.66 | 52.66 | 1.64% | 684,311 |
May 7, 2025 | 52.50 | 52.65 | 51.77 | 51.81 | 51.81 | -0.48% | 510,605 |
May 6, 2025 | 52.03 | 52.64 | 51.64 | 52.06 | 52.06 | -1.01% | 652,700 |
May 5, 2025 | 53.10 | 53.10 | 52.03 | 52.59 | 52.59 | -1.48% | 492,911 |
May 2, 2025 | 53.27 | 53.74 | 52.80 | 53.38 | 53.38 | 1.04% | 645,147 |
May 1, 2025 | 53.13 | 55.05 | 52.80 | 52.83 | 52.83 | 0.94% | 1,016,600 |
Apr 30, 2025 | 51.00 | 52.73 | 50.29 | 52.34 | 52.34 | 3.17% | 1,028,400 |
Apr 29, 2025 | 50.50 | 51.08 | 50.29 | 50.73 | 50.73 | 0.24% | 724,449 |
Apr 28, 2025 | 50.62 | 50.81 | 50.01 | 50.61 | 50.61 | -0.16% | 1,003,322 |
Apr 25, 2025 | 50.04 | 51.09 | 50.04 | 50.69 | 50.69 | 0.98% | 576,213 |
Apr 24, 2025 | 48.84 | 51.09 | 48.84 | 50.20 | 50.20 | 3.31% | 1,201,710 |
Apr 23, 2025 | 49.50 | 49.66 | 48.35 | 48.59 | 48.59 | 2.12% | 1,219,142 |
Apr 22, 2025 | 47.16 | 48.21 | 46.88 | 47.58 | 47.58 | 1.78% | 1,581,629 |
Apr 21, 2025 | 47.10 | 47.35 | 46.03 | 46.75 | 46.75 | -0.95% | 1,214,000 |
Apr 17, 2025 | 46.97 | 47.95 | 46.82 | 47.20 | 47.20 | 1.09% | 712,600 |
Apr 16, 2025 | 46.70 | 47.24 | 45.91 | 46.69 | 46.69 | -0.04% | 807,012 |
Apr 15, 2025 | 44.03 | 47.66 | 44.03 | 46.71 | 46.71 | 1.10% | 3,440,000 |
Apr 14, 2025 | 46.61 | 46.80 | 45.96 | 46.20 | 46.20 | 0.92% | 337,900 |
Apr 11, 2025 | 44.99 | 45.86 | 44.67 | 45.78 | 45.78 | 2.03% | 667,016 |
Apr 10, 2025 | 46.03 | 46.03 | 44.34 | 44.87 | 44.87 | -3.32% | 670,600 |
Apr 9, 2025 | 43.23 | 46.75 | 42.78 | 46.41 | 46.41 | 5.72% | 1,040,838 |
Apr 8, 2025 | 45.55 | 45.57 | 43.32 | 43.90 | 43.90 | -1.28% | 617,743 |
Apr 7, 2025 | 42.66 | 44.99 | 41.87 | 44.47 | 44.47 | 0.38% | 1,413,800 |
Apr 4, 2025 | 46.00 | 46.35 | 43.92 | 44.30 | 44.30 | -5.52% | 1,747,739 |
Apr 3, 2025 | 48.36 | 48.93 | 46.43 | 46.89 | 46.89 | -5.23% | 1,214,100 |
Apr 2, 2025 | 47.82 | 49.67 | 47.82 | 49.48 | 49.48 | 2.55% | 638,713 |
Apr 1, 2025 | 47.63 | 48.59 | 46.91 | 48.25 | 48.25 | 0.88% | 674,800 |
Mar 31, 2025 | 48.13 | 48.66 | 47.36 | 47.83 | 47.83 | -2.45% | 706,900 |
Mar 28, 2025 | 49.24 | 49.75 | 48.71 | 49.03 | 48.38 | -0.26% | 948,100 |
Mar 27, 2025 | 49.00 | 49.37 | 48.42 | 49.16 | 48.51 | -0.16% | 487,900 |
Mar 26, 2025 | 49.93 | 50.39 | 49.12 | 49.24 | 48.59 | -1.44% | 534,220 |
Mar 25, 2025 | 49.58 | 50.44 | 49.00 | 49.96 | 49.30 | 0.75% | 664,617 |