Capital Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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