Capital Power Corporation (TSX:CPX)
59.47
+2.34 (4.10%)
Aug 6, 2025, 4:00 PM EDT
Alteryx Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 57.12 | 59.51 | 57.12 | 59.47 | 59.47 | 4.10% | 1,030,397 |
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 |
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 |