Capital Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	58.77	58.95	58.21	58.82	58.82	0.26%	74,736
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
Jun 17, 2025	56.17	56.19	55.75	56.15	55.50	0.12%	310,721
Jun 16, 2025	56.61	56.86	55.81	56.08	55.43	-0.02%	839,236
Jun 13, 2025	56.17	56.29	55.35	56.09	55.44	-0.14%	452,136
Jun 12, 2025	55.34	56.27	55.34	56.17	55.52	1.04%	751,335
Jun 11, 2025	57.33	57.33	55.39	55.59	54.94	-2.68%	708,548
Jun 10, 2025	55.90	57.28	55.53	57.12	56.45	2.66%	713,400
Jun 9, 2025	56.17	56.53	55.50	55.64	54.99	-0.66%	731,500
Jun 6, 2025	56.68	56.96	55.75	56.01	55.36	-0.41%	614,200
Jun 5, 2025	55.80	57.63	55.66	56.24	55.59	1.26%	792,747
Jun 4, 2025	56.43	56.56	55.52	55.54	54.89	-1.65%	665,039
Jun 3, 2025	55.50	56.80	55.39	56.47	55.81	2.71%	720,800
Jun 2, 2025	55.01	55.19	54.51	54.98	54.34	-0.09%	527,200
May 30, 2025	54.96	55.45	54.68	55.03	54.39	-0.11%	449,700
May 29, 2025	56.16	56.36	55.04	55.09	54.45	-1.48%	726,613
May 28, 2025	55.40	56.40	55.40	55.92	55.27	0.94%	472,041
May 27, 2025	55.50	56.10	55.32	55.40	54.75	-0.18%	473,000
May 26, 2025	54.52	55.63	54.42	55.50	54.85	2.23%	281,900
May 23, 2025	53.77	54.34	53.18	54.29	53.66	-0.11%	520,400
May 22, 2025	54.58	55.09	54.14	54.35	53.72	-0.42%	811,200
May 21, 2025	54.35	54.80	54.11	54.58	53.94	0.22%	458,800
May 20, 2025	54.17	54.89	53.96	54.46	53.83	0.54%	410,732
May 16, 2025	53.78	54.73	53.59	54.17	53.54	0.73%	496,501
May 15, 2025	53.28	54.68	53.28	53.78	53.15	1.03%	646,314
May 14, 2025	53.45	53.71	52.70	53.23	52.61	-0.49%	725,134
May 13, 2025	53.69	54.04	53.40	53.49	52.87	-0.30%	548,521
May 12, 2025	52.98	53.68	52.36	53.65	53.03	2.88%	673,538
May 9, 2025	53.00	53.08	51.98	52.15	51.54	-0.97%	510,320
May 8, 2025	52.30	52.79	51.77	52.66	52.05	1.64%	684,311
May 7, 2025	52.50	52.65	51.77	51.81	51.21	-0.48%	510,605
May 6, 2025	52.03	52.64	51.64	52.06	51.45	-1.01%	652,700