Capital Power Corporation (TSX:CPX)
Canada flag Canada · Delayed Price · Currency is CAD
55.54
-0.93 (-1.65%)
Jun 4, 2025, 4:00 PM EDT

Capital Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202556.4356.5655.5255.5455.54-1.65%665,039
Jun 3, 202555.5056.8055.3956.4756.472.71%720,800
Jun 2, 202555.0155.1954.5154.9854.98-0.09%527,200
May 30, 202554.9655.4554.6855.0355.03-0.11%449,700
May 29, 202556.1656.3655.0455.0955.09-1.48%726,613
May 28, 202555.4056.4055.4055.9255.920.94%472,041
May 27, 202555.5056.1055.3255.4055.40-0.18%473,000
May 26, 202554.5255.6354.4255.5055.502.23%281,900
May 23, 202553.7754.3453.1854.2954.29-0.11%520,400
May 22, 202554.5855.0954.1454.3554.35-0.42%811,200
May 21, 202554.3554.8054.1154.5854.580.22%458,800
May 20, 202554.1754.8953.9654.4654.460.54%410,732
May 16, 202553.7854.7353.5954.1754.170.73%496,501
May 15, 202553.2854.6853.2853.7853.781.03%646,314
May 14, 202553.4553.7152.7053.2353.23-0.49%725,134
May 13, 202553.6954.0453.4053.4953.49-0.30%548,521
May 12, 202552.9853.6852.3653.6553.652.88%673,538
May 9, 202553.0053.0851.9852.1552.15-0.97%510,320
May 8, 202552.3052.7951.7752.6652.661.64%684,311
May 7, 202552.5052.6551.7751.8151.81-0.48%510,605
May 6, 202552.0352.6451.6452.0652.06-1.01%652,700
May 5, 202553.1053.1052.0352.5952.59-1.48%492,911
May 2, 202553.2753.7452.8053.3853.381.04%645,147
May 1, 202553.1355.0552.8052.8352.830.94%1,016,600
Apr 30, 202551.0052.7350.2952.3452.343.17%1,028,400
Apr 29, 202550.5051.0850.2950.7350.730.24%724,449
Apr 28, 202550.6250.8150.0150.6150.61-0.16%1,003,322
Apr 25, 202550.0451.0950.0450.6950.690.98%576,213
Apr 24, 202548.8451.0948.8450.2050.203.31%1,201,710
Apr 23, 202549.5049.6648.3548.5948.592.12%1,219,142
Apr 22, 202547.1648.2146.8847.5847.581.78%1,581,629
Apr 21, 202547.1047.3546.0346.7546.75-0.95%1,214,000
Apr 17, 202546.9747.9546.8247.2047.201.09%712,600
Apr 16, 202546.7047.2445.9146.6946.69-0.04%807,012
Apr 15, 202544.0347.6644.0346.7146.711.10%3,440,000
Apr 14, 202546.6146.8045.9646.2046.200.92%337,900
Apr 11, 202544.9945.8644.6745.7845.782.03%667,016
Apr 10, 202546.0346.0344.3444.8744.87-3.32%670,600
Apr 9, 202543.2346.7542.7846.4146.415.72%1,040,838
Apr 8, 202545.5545.5743.3243.9043.90-1.28%617,743
Apr 7, 202542.6644.9941.8744.4744.470.38%1,413,800
Apr 4, 202546.0046.3543.9244.3044.30-5.52%1,747,739
Apr 3, 202548.3648.9346.4346.8946.89-5.23%1,214,100
Apr 2, 202547.8249.6747.8249.4849.482.55%638,713
Apr 1, 202547.6348.5946.9148.2548.250.88%674,800
Mar 31, 202548.1348.6647.3647.8347.83-2.45%706,900
Mar 28, 202549.2449.7548.7149.0348.38-0.26%948,100
Mar 27, 202549.0049.3748.4249.1648.51-0.16%487,900
Mar 26, 202549.9350.3949.1249.2448.59-1.44%534,220
Mar 25, 202549.5850.4449.0049.9649.300.75%664,617