Capital Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	46.97	47.95	46.82	47.20	47.20	1.09%	712,596
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
Mar 24, 2025	49.01	49.92	48.85	49.59	48.93	1.27%	1,150,500
Mar 21, 2025	47.81	49.07	47.81	48.97	48.32	1.20%	1,141,200
Mar 20, 2025	48.41	48.74	48.00	48.39	47.75	0.64%	746,918
Mar 19, 2025	47.09	48.20	47.07	48.08	47.44	2.12%	664,000
Mar 18, 2025	47.74	48.07	46.66	47.08	46.45	-1.53%	1,199,300
Mar 17, 2025	47.03	48.09	46.42	47.81	47.17	1.66%	1,149,300
Mar 14, 2025	47.08	47.72	46.75	47.03	46.40	0.11%	681,600
Mar 13, 2025	47.34	47.87	46.77	46.98	46.36	-1.07%	484,500
Mar 12, 2025	47.00	48.10	46.80	47.49	46.86	1.80%	589,800
Mar 11, 2025	45.00	47.22	44.96	46.65	46.03	3.87%	1,092,016
Mar 10, 2025	46.88	46.88	44.68	44.91	44.31	-4.93%	1,679,803
Mar 7, 2025	47.53	47.98	46.79	47.24	46.61	-0.11%	1,203,200
Mar 6, 2025	48.90	49.01	46.47	47.29	46.66	-3.23%	2,089,700
Mar 5, 2025	48.56	50.23	48.56	48.87	48.22	0.16%	912,700
Mar 4, 2025	49.75	50.18	47.88	48.79	48.14	-3.12%	1,742,000
Mar 3, 2025	50.82	51.35	50.05	50.36	49.69	-0.75%	1,155,907
Feb 28, 2025	50.57	50.91	50.09	50.74	50.07	0.18%	1,053,648
Feb 27, 2025	51.40	51.86	50.46	50.65	49.98	-1.05%	1,423,100
Feb 26, 2025	54.00	54.19	51.06	51.19	50.51	-2.01%	1,672,617
Feb 25, 2025	52.51	53.75	51.75	52.24	51.55	-1.58%	803,400
Feb 24, 2025	53.20	53.78	52.76	53.08	52.37	-0.66%	887,317
Feb 21, 2025	54.40	55.42	52.73	53.43	52.72	-1.93%	743,200
Feb 20, 2025	54.05	54.78	52.90	54.48	53.76	1.76%	701,922
Feb 19, 2025	53.26	53.97	53.11	53.54	52.83	0.51%	566,607
Feb 18, 2025	52.26	53.65	52.24	53.27	52.56	2.30%	851,300
Feb 14, 2025	51.00	52.66	50.95	52.07	51.38	2.06%	815,500
Feb 13, 2025	52.74	53.26	50.88	51.02	50.34	-3.39%	717,534
Feb 12, 2025	52.30	53.62	52.05	52.81	52.11	0.78%	801,729
Feb 11, 2025	53.03	53.39	52.21	52.40	51.70	-1.41%	1,031,200
Feb 10, 2025	53.62	54.21	53.05	53.15	52.44	-1.63%	622,700
Feb 7, 2025	53.94	54.89	53.41	54.03	53.31	0.17%	527,300
Feb 6, 2025	52.63	54.26	52.26	53.94	53.22	2.51%	776,000