Capital Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	54.40	55.42	52.73	53.43	53.43	-1.93%	743,197
Feb 20, 2025	54.05	54.78	52.90	54.48	54.48	1.76%	701,922
Feb 19, 2025	53.26	53.97	53.11	53.54	53.54	0.51%	566,607
Feb 18, 2025	52.26	53.65	52.24	53.27	53.27	2.30%	851,300
Feb 14, 2025	51.00	52.66	50.95	52.07	52.07	2.06%	815,500
Feb 13, 2025	52.74	53.26	50.88	51.02	51.02	-3.39%	717,534
Feb 12, 2025	52.30	53.62	52.05	52.81	52.81	0.78%	801,729
Feb 11, 2025	53.03	53.39	52.21	52.40	52.40	-1.41%	1,031,200
Feb 10, 2025	53.62	54.21	53.05	53.15	53.15	-1.63%	622,700
Feb 7, 2025	53.94	54.89	53.41	54.03	54.03	0.17%	527,300
Feb 6, 2025	52.63	54.26	52.26	53.94	53.94	2.51%	776,000
Feb 5, 2025	53.93	53.93	51.71	52.62	52.62	-2.18%	996,613
Feb 4, 2025	52.24	53.85	51.81	53.79	53.79	2.79%	1,235,400
Feb 3, 2025	51.15	52.50	51.08	52.33	52.33	-1.67%	774,101
Jan 31, 2025	54.05	54.48	52.57	53.22	53.22	-1.68%	1,019,344
Jan 30, 2025	52.74	55.36	52.74	54.13	54.13	3.01%	971,228
Jan 29, 2025	50.99	53.35	50.63	52.55	52.55	3.51%	1,593,080
Jan 28, 2025	51.17	52.06	49.71	50.77	50.77	0.16%	1,969,300
Jan 27, 2025	59.50	59.50	50.35	50.69	50.69	-16.98%	3,253,600
Jan 24, 2025	61.11	61.45	60.91	61.06	61.06	-0.13%	355,747
Jan 23, 2025	60.64	61.78	60.00	61.14	61.14	0.82%	364,900
Jan 22, 2025	62.27	62.27	60.49	60.64	60.64	-2.18%	393,200
Jan 21, 2025	61.87	62.66	61.43	61.99	61.99	-0.26%	465,137
Jan 20, 2025	62.04	62.49	61.52	62.15	62.15	0.03%	234,849
Jan 17, 2025	60.42	62.34	60.39	62.13	62.13	1.79%	976,300
Jan 16, 2025	58.70	61.32	58.55	61.04	61.04	3.53%	904,104
Jan 15, 2025	59.02	59.59	58.85	58.96	58.96	0.80%	585,746
Jan 14, 2025	59.00	59.10	58.25	58.49	58.49	-0.02%	894,007
Jan 13, 2025	60.23	60.37	57.77	58.50	58.50	-3.78%	758,614
Jan 10, 2025	60.00	60.84	59.10	60.80	60.80	1.11%	1,305,546
Jan 9, 2025	60.93	60.93	59.69	60.13	60.13	-1.38%	371,100
Jan 8, 2025	61.80	62.36	59.87	60.97	60.97	-1.74%	1,562,704
Jan 7, 2025	63.80	64.67	62.02	62.05	62.05	-3.27%	718,709
Jan 6, 2025	63.73	64.95	63.55	64.15	64.15	0.98%	529,246
Jan 3, 2025	63.91	64.45	63.46	63.53	63.53	-0.72%	687,105
Jan 2, 2025	64.06	64.50	62.98	63.99	63.99	0.42%	1,247,200
Dec 31, 2024	63.73	64.38	63.40	63.72	63.72	-0.90%	296,500
Dec 30, 2024	63.79	64.50	63.79	64.30	63.65	0.08%	511,500
Dec 27, 2024	63.90	64.28	63.23	64.25	63.60	0.36%	1,088,449
Dec 24, 2024	63.42	64.29	63.10	64.02	63.37	0.80%	194,600
Dec 23, 2024	63.22	63.84	62.70	63.51	62.87	0.57%	262,526
Dec 20, 2024	62.12	63.46	62.00	63.15	62.51	0.88%	1,087,008
Dec 19, 2024	62.76	63.36	60.72	62.60	61.97	-0.25%	803,000
Dec 18, 2024	63.23	64.85	62.60	62.76	62.12	-0.88%	994,500
Dec 17, 2024	61.89	63.95	61.45	63.32	62.68	1.72%	976,400
Dec 16, 2024	62.42	62.70	61.90	62.25	61.62	-0.54%	836,300
Dec 13, 2024	61.02	62.77	60.53	62.59	61.96	2.57%	600,749
Dec 12, 2024	60.91	61.32	59.97	61.02	60.40	0.23%	1,114,745
Dec 11, 2024	58.80	61.99	58.80	60.88	60.26	-1.12%	2,191,800
Dec 10, 2024	63.33	63.52	61.17	61.57	60.95	-3.19%	1,105,912
Dec 9, 2024	67.70	68.25	63.01	63.60	62.96	-6.26%	967,311
Dec 6, 2024	65.58	68.73	64.98	67.85	67.16	3.48%	1,123,924
Dec 5, 2024	61.65	67.16	61.65	65.57	64.91	5.96%	1,387,100
Dec 4, 2024	60.19	62.12	59.80	61.88	61.25	2.93%	855,732
Dec 3, 2024	61.25	61.32	59.85	60.12	59.51	-1.92%	583,800
Dec 2, 2024	61.84	62.04	61.11	61.30	60.68	-1.57%	590,547
Nov 29, 2024	61.98	62.45	61.68	62.28	61.65	0.39%	321,424
Nov 28, 2024	62.33	62.70	61.47	62.04	61.41	-0.88%	176,700
Nov 27, 2024	61.85	64.39	61.85	62.59	61.96	1.10%	822,500
Nov 26, 2024	60.86	62.46	60.86	61.91	61.28	1.49%	460,100
Nov 25, 2024	61.00	61.60	60.87	61.00	60.38	-0.11%	567,723
Nov 22, 2024	60.32	61.64	60.32	61.07	60.45	0.79%	555,343
Nov 21, 2024	59.20	60.67	58.96	60.59	59.98	2.31%	347,817
Nov 20, 2024	58.94	59.47	58.53	59.22	58.62	-0.34%	280,501
Nov 19, 2024	58.38	59.59	58.19	59.42	58.82	1.61%	281,100
Nov 18, 2024	56.88	58.70	56.88	58.48	57.89	2.52%	397,700
Nov 15, 2024	58.59	58.65	56.97	57.04	56.46	-2.96%	477,400
Nov 14, 2024	57.61	59.08	57.51	58.78	58.18	1.48%	386,500
Nov 13, 2024	56.47	58.36	56.47	57.92	57.33	1.69%	418,302
Nov 12, 2024	56.82	57.73	56.68	56.96	56.38	-0.02%	263,600
Nov 11, 2024	56.90	57.46	56.64	56.97	56.39	-0.14%	294,700
Nov 8, 2024	56.51	57.67	56.51	57.05	56.47	0.78%	414,900
Nov 7, 2024	56.92	57.32	56.34	56.61	56.04	-1.15%	392,803
Nov 6, 2024	57.41	59.44	57.07	57.27	56.69	-2.27%	612,200
Nov 5, 2024	55.64	58.64	55.01	58.60	58.01	5.28%	831,145
Nov 4, 2024	54.95	55.76	54.83	55.66	55.10	0.65%	400,335
Nov 1, 2024	56.49	56.50	55.13	55.30	54.74	-2.07%	622,100
Oct 31, 2024	54.62	56.82	54.62	56.47	55.90	4.00%	777,927
Oct 30, 2024	50.41	54.60	50.41	54.30	53.75	7.72%	943,000
Oct 29, 2024	50.59	50.75	50.15	50.41	49.90	-1.06%	542,800
Oct 28, 2024	50.66	51.58	50.66	50.95	50.43	0.63%	402,544
Oct 25, 2024	50.47	51.10	50.12	50.63	50.12	0.16%	283,508
Oct 24, 2024	50.82	51.32	50.31	50.55	50.04	-0.86%	521,444
Oct 23, 2024	51.62	51.98	50.85	50.99	50.47	-1.24%	405,814
Oct 22, 2024	51.90	52.29	51.48	51.63	51.11	-1.04%	232,300
Oct 21, 2024	51.97	52.44	51.84	52.17	51.64	0.15%	595,900
Oct 18, 2024	52.02	52.38	51.91	52.09	51.56	-0.10%	435,529
Oct 17, 2024	52.24	52.39	51.84	52.14	51.61	0.35%	440,411
Oct 16, 2024	51.31	52.19	51.02	51.96	51.43	1.86%	475,700
Oct 15, 2024	50.45	51.13	50.09	51.01	50.49	1.29%	492,527
Oct 11, 2024	50.20	50.87	50.19	50.36	49.85	0.08%	461,900
Oct 10, 2024	49.97	50.37	49.79	50.32	49.81	0.50%	474,116
Oct 9, 2024	50.47	50.58	49.96	50.07	49.56	-1.18%	433,400
Oct 8, 2024	50.54	50.82	50.31	50.67	50.16	0.22%	634,638
Oct 7, 2024	50.42	50.73	50.20	50.56	50.05	-0.02%	743,200
Oct 4, 2024	50.09	50.92	49.95	50.57	50.06	0.64%	560,000
Oct 3, 2024	50.25	50.28	49.52	50.25	49.74	0.46%	313,500
Oct 2, 2024	50.02	50.23	49.64	50.02	49.51	-0.40%	410,200
Oct 1, 2024	49.31	50.49	49.20	50.22	49.71	2.14%	565,400
Sep 30, 2024	49.76	49.76	48.95	49.17	48.67	-1.36%	374,845