Capital Power Corporation (TSX:CPX)
Canada · Delayed Price · Currency is CAD 67.17
-0.41 (-0.61%)
Oct 2, 2025, 4:00 PM EDT
Capital Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 67.57 | 67.67 | 66.87 | 67.17 | 67.17 | -0.61% | 433,917 |
| Oct 1, 2025 | 65.38 | 68.33 | 65.38 | 67.58 | 67.58 | 3.41% | 731,581 |
| Sep 30, 2025 | 64.71 | 65.41 | 64.52 | 65.35 | 65.35 | 0.74% | 421,700 |
| Sep 29, 2025 | 64.59 | 65.20 | 64.32 | 64.87 | 64.87 | -0.25% | 411,008 |
| Sep 26, 2025 | 65.15 | 65.29 | 64.53 | 65.03 | 64.34 | 0.05% | 806,700 |
| Sep 25, 2025 | 65.00 | 65.55 | 64.74 | 65.00 | 64.31 | -0.91% | 682,313 |
| Sep 24, 2025 | 65.29 | 65.85 | 64.44 | 65.60 | 64.90 | 0.91% | 624,916 |
| Sep 23, 2025 | 65.35 | 66.06 | 64.69 | 65.01 | 64.32 | -0.55% | 458,200 |
| Sep 22, 2025 | 64.35 | 65.63 | 64.35 | 65.37 | 64.68 | 0.55% | 652,143 |
| Sep 19, 2025 | 65.94 | 66.00 | 63.70 | 65.01 | 64.32 | -0.14% | 2,461,600 |
| Sep 18, 2025 | 61.50 | 65.42 | 61.50 | 65.10 | 64.41 | 6.15% | 1,259,200 |
| Sep 17, 2025 | 60.43 | 61.52 | 60.43 | 61.33 | 60.68 | 1.56% | 629,300 |
| Sep 16, 2025 | 60.49 | 60.49 | 60.02 | 60.39 | 59.75 | -0.15% | 327,000 |
| Sep 15, 2025 | 59.84 | 60.53 | 59.61 | 60.48 | 59.84 | 1.26% | 790,905 |
| Sep 12, 2025 | 58.30 | 59.83 | 58.30 | 59.73 | 59.10 | 2.44% | 839,000 |
| Sep 11, 2025 | 58.78 | 58.78 | 57.84 | 58.31 | 57.69 | -0.83% | 591,926 |
| Sep 10, 2025 | 57.51 | 58.98 | 57.30 | 58.80 | 58.18 | 2.62% | 643,926 |
| Sep 9, 2025 | 56.51 | 57.44 | 56.47 | 57.30 | 56.69 | 1.45% | 393,400 |
| Sep 8, 2025 | 57.00 | 57.08 | 56.25 | 56.48 | 55.88 | -0.76% | 1,050,506 |
| Sep 5, 2025 | 57.18 | 57.67 | 56.54 | 56.91 | 56.31 | -0.30% | 499,300 |
| Sep 4, 2025 | 57.11 | 57.36 | 56.72 | 57.08 | 56.47 | 0.19% | 291,800 |
| Sep 3, 2025 | 56.99 | 57.29 | 56.50 | 56.97 | 56.36 | 0.32% | 347,003 |
| Sep 2, 2025 | 56.88 | 57.31 | 56.38 | 56.79 | 56.19 | -0.84% | 518,600 |
| Aug 29, 2025 | 57.80 | 57.80 | 56.95 | 57.27 | 56.66 | -0.71% | 365,739 |
| Aug 28, 2025 | 56.62 | 57.79 | 56.61 | 57.68 | 57.07 | 1.78% | 410,200 |
| Aug 27, 2025 | 57.85 | 58.44 | 56.61 | 56.67 | 56.07 | -2.07% | 765,200 |
| Aug 26, 2025 | 58.57 | 58.61 | 57.74 | 57.87 | 57.26 | -1.20% | 627,300 |
| Aug 25, 2025 | 59.01 | 59.01 | 58.01 | 58.57 | 57.95 | -0.98% | 487,119 |
| Aug 22, 2025 | 60.03 | 60.18 | 58.91 | 59.15 | 58.52 | -1.33% | 419,300 |
| Aug 21, 2025 | 59.61 | 60.95 | 59.60 | 59.95 | 59.31 | 0.71% | 506,627 |
| Aug 20, 2025 | 59.94 | 60.49 | 59.11 | 59.53 | 58.90 | -1.00% | 414,612 |
| Aug 19, 2025 | 61.09 | 61.18 | 60.08 | 60.13 | 59.49 | -1.78% | 426,900 |
| Aug 18, 2025 | 59.83 | 61.29 | 59.83 | 61.22 | 60.57 | 1.95% | 482,400 |
| Aug 15, 2025 | 60.68 | 61.10 | 59.73 | 60.05 | 59.41 | -1.22% | 391,000 |
| Aug 14, 2025 | 60.55 | 61.31 | 60.54 | 60.79 | 60.15 | -0.05% | 391,929 |
| Aug 13, 2025 | 60.52 | 61.37 | 60.42 | 60.82 | 60.17 | 0.38% | 442,704 |
| Aug 12, 2025 | 60.35 | 60.80 | 59.86 | 60.59 | 59.95 | 0.53% | 330,533 |
| Aug 11, 2025 | 59.95 | 60.81 | 59.78 | 60.27 | 59.63 | 0.45% | 413,912 |
| Aug 8, 2025 | 59.14 | 60.42 | 59.11 | 60.00 | 59.36 | 1.54% | 510,400 |
| Aug 7, 2025 | 59.45 | 59.51 | 58.89 | 59.09 | 58.46 | -0.64% | 555,100 |
| Aug 6, 2025 | 57.12 | 59.51 | 57.12 | 59.47 | 58.84 | 4.10% | 1,030,400 |
| Aug 5, 2025 | 56.74 | 57.50 | 56.14 | 57.13 | 56.52 | 1.10% | 934,530 |
| Aug 1, 2025 | 57.97 | 58.01 | 56.08 | 56.51 | 55.91 | -2.70% | 767,801 |
| Jul 31, 2025 | 59.03 | 59.64 | 57.51 | 58.08 | 57.46 | 0.14% | 1,129,100 |
| Jul 30, 2025 | 60.51 | 63.99 | 57.03 | 58.00 | 57.38 | -6.87% | 2,651,900 |
| Jul 29, 2025 | 61.74 | 62.70 | 61.71 | 62.28 | 61.62 | 0.94% | 515,300 |
| Jul 28, 2025 | 62.17 | 62.17 | 61.19 | 61.70 | 61.05 | -0.76% | 479,539 |
| Jul 25, 2025 | 61.94 | 62.32 | 61.74 | 62.17 | 61.51 | 0.37% | 307,100 |
| Jul 24, 2025 | 62.91 | 63.59 | 61.82 | 61.94 | 61.28 | -1.98% | 749,300 |
| Jul 23, 2025 | 62.25 | 65.13 | 62.25 | 63.19 | 62.52 | 5.18% | 1,689,800 |