Capital Power Corporation (TSX:CPX)
56.18
-0.99 (-1.73%)
Jun 25, 2025, 12:49 PM EDT
Capital Power Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 25, 2025 | 57.17 | 57.30 | 56.10 | 56.20 | 56.20 | -1.70% | 247,365 |
Jun 24, 2025 | 56.23 | 57.92 | 56.23 | 57.17 | 57.17 | 2.18% | 577,500 |
Jun 23, 2025 | 56.23 | 56.38 | 55.83 | 55.95 | 55.95 | -0.75% | 616,928 |
Jun 20, 2025 | 56.40 | 56.92 | 56.19 | 56.37 | 56.37 | 0.30% | 946,308 |
Jun 19, 2025 | 56.14 | 56.62 | 56.06 | 56.20 | 56.20 | 0.29% | 195,200 |
Jun 18, 2025 | 56.21 | 56.21 | 55.22 | 56.04 | 56.04 | -0.20% | 644,517 |
Jun 17, 2025 | 56.17 | 56.19 | 55.75 | 56.15 | 56.15 | 0.12% | 310,721 |
Jun 16, 2025 | 56.61 | 56.86 | 55.81 | 56.08 | 56.08 | -0.02% | 839,236 |
Jun 13, 2025 | 56.17 | 56.29 | 55.35 | 56.09 | 56.09 | -0.14% | 452,136 |
Jun 12, 2025 | 55.34 | 56.27 | 55.34 | 56.17 | 56.17 | 1.04% | 751,335 |
Jun 11, 2025 | 57.33 | 57.33 | 55.39 | 55.59 | 55.59 | -2.68% | 708,548 |
Jun 10, 2025 | 55.90 | 57.28 | 55.53 | 57.12 | 57.12 | 2.66% | 713,400 |
Jun 9, 2025 | 56.17 | 56.53 | 55.50 | 55.64 | 55.64 | -0.66% | 731,500 |
Jun 6, 2025 | 56.68 | 56.96 | 55.75 | 56.01 | 56.01 | -0.41% | 614,200 |
Jun 5, 2025 | 55.80 | 57.63 | 55.66 | 56.24 | 56.24 | 1.26% | 792,747 |
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 |