Capital Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	62.12	63.46	62.00	63.15	63.15	0.88%	1,078,731
Dec 19, 2024	62.76	63.36	60.72	62.60	62.60	-0.25%	803,000
Dec 18, 2024	63.23	64.85	62.60	62.76	62.76	-0.88%	994,500
Dec 17, 2024	61.89	63.95	61.45	63.32	63.32	1.72%	976,400
Dec 16, 2024	62.42	62.70	61.90	62.25	62.25	-0.54%	836,300
Dec 13, 2024	61.02	62.77	60.53	62.59	62.59	2.57%	600,749
Dec 12, 2024	60.91	61.32	59.97	61.02	61.02	0.23%	1,114,745
Dec 11, 2024	58.80	61.99	58.80	60.88	60.88	-1.12%	2,191,800
Dec 10, 2024	63.33	63.52	61.17	61.57	61.57	-3.19%	1,105,912
Dec 9, 2024	67.70	68.25	63.01	63.60	63.60	-6.26%	967,311
Dec 6, 2024	65.58	68.73	64.98	67.85	67.85	3.48%	1,123,924
Dec 5, 2024	61.65	67.16	61.65	65.57	65.57	5.96%	1,387,100
Dec 4, 2024	60.19	62.12	59.80	61.88	61.88	2.93%	855,732
Dec 3, 2024	61.25	61.32	59.85	60.12	60.12	-1.92%	583,800
Dec 2, 2024	61.84	62.04	61.11	61.30	61.30	-1.57%	590,547
Nov 29, 2024	61.98	62.45	61.68	62.28	62.28	0.39%	321,424
Nov 28, 2024	62.33	62.70	61.47	62.04	62.04	-0.88%	176,700
Nov 27, 2024	61.85	64.39	61.85	62.59	62.59	1.10%	822,500
Nov 26, 2024	60.86	62.46	60.86	61.91	61.91	1.49%	460,100
Nov 25, 2024	61.00	61.60	60.87	61.00	61.00	-0.11%	567,723
Nov 22, 2024	60.32	61.64	60.32	61.07	61.07	0.79%	555,443
Nov 21, 2024	59.20	60.67	58.96	60.59	60.59	2.31%	347,817
Nov 20, 2024	58.94	59.47	58.53	59.22	59.22	-0.34%	280,501
Nov 19, 2024	58.38	59.59	58.19	59.42	59.42	1.61%	281,100
Nov 18, 2024	56.88	58.70	56.88	58.48	58.48	2.52%	397,700
Nov 15, 2024	58.59	58.65	56.97	57.04	57.04	-2.96%	477,400
Nov 14, 2024	57.61	59.08	57.51	58.78	58.78	1.48%	386,500
Nov 13, 2024	56.47	58.36	56.47	57.92	57.92	1.69%	418,302
Nov 12, 2024	56.82	57.73	56.68	56.96	56.96	-0.02%	263,600
Nov 11, 2024	56.90	57.46	56.64	56.97	56.97	-0.14%	294,700
Nov 8, 2024	56.51	57.67	56.51	57.05	57.05	0.78%	414,900
Nov 7, 2024	56.92	57.32	56.34	56.61	56.61	-1.15%	392,863
Nov 6, 2024	57.41	59.44	57.07	57.27	57.27	-2.27%	612,200
Nov 5, 2024	55.64	58.64	55.01	58.60	58.60	5.28%	831,145
Nov 4, 2024	54.95	55.76	54.83	55.66	55.66	0.65%	400,535
Nov 1, 2024	56.49	56.50	55.13	55.30	55.30	-2.07%	622,100
Oct 31, 2024	54.62	56.82	54.62	56.47	56.47	4.00%	777,927
Oct 30, 2024	50.41	54.60	50.41	54.30	54.30	7.72%	943,000
Oct 29, 2024	50.59	50.75	50.15	50.41	50.41	-1.06%	542,800
Oct 28, 2024	50.66	51.58	50.66	50.95	50.95	0.63%	402,544
Oct 25, 2024	50.47	51.10	50.12	50.63	50.63	0.16%	283,508
Oct 24, 2024	50.82	51.32	50.31	50.55	50.55	-0.86%	521,444
Oct 23, 2024	51.62	51.98	50.85	50.99	50.99	-1.24%	405,814
Oct 22, 2024	51.90	52.29	51.48	51.63	51.63	-1.04%	232,300
Oct 21, 2024	51.97	52.44	51.84	52.17	52.17	0.15%	595,900
Oct 18, 2024	52.02	52.38	51.91	52.09	52.09	-0.10%	435,529
Oct 17, 2024	52.24	52.39	51.84	52.14	52.14	0.35%	440,411
Oct 16, 2024	51.31	52.19	51.02	51.96	51.96	1.86%	475,700
Oct 15, 2024	50.45	51.13	50.09	51.01	51.01	1.29%	492,527
Oct 11, 2024	50.20	50.87	50.19	50.36	50.36	0.08%	461,900
Oct 10, 2024	49.97	50.37	49.79	50.32	50.32	0.50%	474,116
Oct 9, 2024	50.47	50.58	49.96	50.07	50.07	-1.18%	433,400
Oct 8, 2024	50.54	50.82	50.31	50.67	50.67	0.22%	634,638
Oct 7, 2024	50.42	50.73	50.20	50.56	50.56	-0.02%	743,200
Oct 4, 2024	50.09	50.92	49.95	50.57	50.57	0.64%	560,000
Oct 3, 2024	50.25	50.28	49.52	50.25	50.25	0.46%	313,500
Oct 2, 2024	50.02	50.23	49.64	50.02	50.02	-0.40%	410,200
Oct 1, 2024	49.31	50.49	49.20	50.22	50.22	2.14%	565,400
Sep 30, 2024	49.76	49.76	48.95	49.17	49.17	-1.36%	374,845
Sep 27, 2024	50.16	50.28	49.50	49.85	49.85	-1.99%	1,735,609
Sep 26, 2024	50.08	50.88	49.56	50.86	50.21	1.58%	665,200
Sep 25, 2024	49.34	50.20	49.25	50.07	49.43	1.36%	725,547
Sep 24, 2024	49.77	50.22	48.95	49.40	48.77	-0.70%	759,013
Sep 23, 2024	48.50	49.89	48.50	49.75	49.11	2.66%	800,000
Sep 20, 2024	47.39	48.51	47.21	48.46	47.84	2.28%	830,528
Sep 19, 2024	48.09	48.20	47.08	47.38	46.77	-1.19%	327,901
Sep 18, 2024	48.51	48.58	47.44	47.95	47.34	-1.28%	411,000
Sep 17, 2024	48.96	49.17	47.94	48.57	47.95	-0.65%	456,103
Sep 16, 2024	48.56	49.00	48.53	48.89	48.26	0.70%	294,428
Sep 13, 2024	47.50	48.88	47.39	48.55	47.93	2.47%	608,900
Sep 12, 2024	47.00	47.65	46.95	47.38	46.77	0.79%	405,000
Sep 11, 2024	46.35	47.07	45.83	47.01	46.41	1.49%	429,700
Sep 10, 2024	45.99	46.55	45.95	46.32	45.73	0.61%	660,845
Sep 9, 2024	45.92	46.50	45.86	46.04	45.45	0.72%	412,308
Sep 6, 2024	45.51	45.87	45.30	45.71	45.12	0.44%	340,315
Sep 5, 2024	45.30	45.55	45.16	45.51	44.93	0.89%	390,134
Sep 4, 2024	44.59	45.30	44.57	45.11	44.53	1.01%	428,600
Sep 3, 2024	44.87	44.90	44.31	44.66	44.09	-0.65%	292,138
Aug 30, 2024	44.83	45.14	44.69	44.95	44.37	0.33%	238,912
Aug 29, 2024	44.64	44.90	44.40	44.80	44.23	0.56%	217,906
Aug 28, 2024	45.02	45.02	44.31	44.55	43.98	-1.26%	473,600
Aug 27, 2024	44.49	45.15	44.44	45.12	44.54	0.60%	367,400
Aug 26, 2024	44.59	44.94	44.55	44.85	44.28	0.95%	191,600
Aug 23, 2024	44.68	44.84	44.25	44.43	43.86	-0.31%	182,336
Aug 22, 2024	44.28	44.64	44.02	44.57	44.00	0.70%	310,517
Aug 21, 2024	43.72	44.28	43.56	44.26	43.69	1.28%	326,806
Aug 20, 2024	43.35	43.84	43.12	43.70	43.14	1.23%	399,500
Aug 19, 2024	43.33	43.43	43.11	43.17	42.62	-0.07%	206,726
Aug 16, 2024	43.20	43.36	42.98	43.20	42.65	0.05%	195,017
Aug 15, 2024	43.18	43.41	42.79	43.18	42.63	0.07%	362,344
Aug 14, 2024	43.00	43.48	42.62	43.15	42.60	0.33%	141,814
Aug 13, 2024	42.89	43.18	42.69	43.01	42.46	0.58%	180,511
Aug 12, 2024	43.35	43.35	42.60	42.76	42.21	-1.41%	218,441
Aug 9, 2024	43.46	43.73	42.98	43.37	42.81	-0.41%	281,512
Aug 8, 2024	43.05	43.86	42.75	43.55	42.99	1.70%	322,424
Aug 7, 2024	43.81	43.82	42.80	42.82	42.27	-1.36%	528,600
Aug 6, 2024	42.33	43.59	42.18	43.41	42.85	1.28%	448,600
Aug 2, 2024	43.22	43.58	42.69	42.86	42.31	-1.15%	406,902
Aug 1, 2024	42.60	43.45	42.25	43.36	42.80	1.62%	486,300
Jul 31, 2024	41.75	43.50	41.75	42.67	42.12	2.92%	791,335