UK markets close in 5 hours 23 minutes

Capital Power Corp (CPX-PE.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
21.75-0.20 (-0.91%)
At close: 03:48PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202421.7121.7521.6521.7521.751,240
22 Apr 202421.9621.9621.9521.9521.95600
19 Apr 202422.0022.0021.9521.9521.954,551
18 Apr 202422.2222.2221.9621.9621.962,372
17 Apr 202421.8121.9821.8121.9821.981,700
16 Apr 202422.0022.1521.8522.1522.157,523
15 Apr 202422.2022.2022.0322.0322.0353,200
12 Apr 202422.2322.2322.1422.1422.144,296
11 Apr 202422.2422.2422.2422.2422.242,000
10 Apr 202422.2222.4522.1522.4522.452,615
09 Apr 202422.2922.2922.2922.2922.29-
08 Apr 202422.1522.2922.1522.2922.29200
05 Apr 202422.2122.2522.2122.2322.23900
04 Apr 202422.1522.1522.0522.1522.1511,200
03 Apr 202422.0322.0322.0022.0322.032,039
02 Apr 202422.2422.2422.2422.2422.24-
01 Apr 202422.2422.2422.2422.2422.24-
28 Mar 202422.1522.2922.1522.2422.243,284
27 Mar 202422.1022.2422.1022.2422.241,307
26 Mar 202422.0122.2422.0122.1922.193,211
25 Mar 202421.9022.0821.9022.0722.071,047
22 Mar 202422.0522.0521.8821.8821.886,068
21 Mar 202422.2322.2322.0622.0622.06350
20 Mar 202422.2522.2522.2522.2522.25-
19 Mar 202422.2022.3022.2022.2522.252,700
18 Mar 202422.2522.2522.2522.2522.25525
15 Mar 202422.1022.2422.1022.2422.241,100
14 Mar 202422.2322.2322.0022.1522.151,260
14 Mar 20240.414438 Dividend
13 Mar 202422.2522.4022.2522.4021.991,000
12 Mar 202422.2022.3022.2022.3021.892,300
11 Mar 202422.2422.2522.2422.2521.84800
08 Mar 202422.2522.2522.2422.2421.831,500
07 Mar 202422.0522.1422.0522.1421.731,400
06 Mar 202422.0022.0822.0022.0821.672,163
05 Mar 202421.9022.0021.9022.0021.59600
04 Mar 202421.9521.9521.9021.9021.49700
01 Mar 202422.0022.0021.9321.9321.522,135
29 Feb 202422.0822.0821.8922.0621.659,700
28 Feb 202421.9522.0521.9422.0521.642,060
27 Feb 202422.0222.0222.0222.0221.61660
26 Feb 202422.0522.0521.9521.9521.544,900
23 Feb 202422.0322.0522.0222.0221.612,184
22 Feb 202422.0522.0822.0522.0821.671,700
21 Feb 202422.0022.0822.0022.0021.593,200
20 Feb 202422.0022.0021.9922.0021.595,200
16 Feb 202421.9922.0021.9922.0021.594,100
15 Feb 202422.0022.0021.6022.0021.593,792
14 Feb 202422.0622.0622.0622.0621.65100
13 Feb 202421.9922.0321.9921.9921.583,362
12 Feb 202422.0722.0822.0022.0021.592,300
09 Feb 202422.0322.0321.9022.0021.592,100
08 Feb 202421.9022.0421.9021.9621.553,688
07 Feb 202422.0022.0421.9022.0021.5929,600
06 Feb 202421.9922.0021.9021.9021.494,200
05 Feb 202421.9121.9221.9021.9121.501,680
02 Feb 202422.1422.1421.9022.0021.594,035
01 Feb 202421.8522.0821.8522.0321.623,400
31 Jan 202422.0022.0021.8521.8521.459,766
30 Jan 202421.9421.9621.9121.9121.503,780
29 Jan 202422.1222.1222.1222.1221.712,779
26 Jan 202421.9122.1021.9022.1021.691,300
25 Jan 202422.1922.1921.9521.9521.542,028
24 Jan 202422.1622.1722.1622.1721.76807
23 Jan 202422.1222.1222.1222.1221.71392
22 Jan 202422.1122.1122.1122.1121.702,000
19 Jan 202422.3322.4222.0022.3021.8913,848
18 Jan 202422.3822.3822.3422.3521.941,464
17 Jan 202422.4022.4022.3922.3921.981,861
16 Jan 202422.3922.4122.3922.4122.00385
15 Jan 202422.3522.4122.3122.4122.001,600
12 Jan 202422.2522.2522.2022.2521.841,300
11 Jan 202422.4122.4122.0022.2521.842,500
10 Jan 202422.0122.3822.0122.3821.972,139
09 Jan 202422.0222.0222.0222.0221.61100
08 Jan 202421.8522.4121.8522.4021.9910,855
05 Jan 202421.8721.9121.8521.8621.462,700
04 Jan 202421.5121.7221.5121.7121.312,585
03 Jan 202421.5621.5721.5621.5721.17800
02 Jan 202421.6021.6021.4921.4921.09400
29 Dec 202321.4521.6121.4521.6121.212,587
28 Dec 202321.3021.3621.3021.3620.96200
27 Dec 202321.3021.4521.3021.4521.054,354
22 Dec 202321.2721.2721.2421.2720.882,267
21 Dec 202321.0121.2621.0121.2620.871,900
20 Dec 202321.0321.0320.9520.9520.563,605
19 Dec 202321.2021.2021.2021.2020.81500
18 Dec 202321.2021.2021.2021.2020.811,000
15 Dec 202320.9320.9320.8320.8320.44856
14 Dec 202320.9621.1720.9621.1720.781,300
13 Dec 202320.9920.9920.9320.9320.546,533
13 Dec 20230.414438 Dividend
12 Dec 202321.1821.1921.1021.1920.391,436
11 Dec 202321.1021.2021.1021.2020.409,795
08 Dec 202321.2021.2221.1021.1020.305,600
07 Dec 202321.2021.2521.1121.1820.388,053
06 Dec 202321.1321.2521.1221.2020.407,275
05 Dec 202321.0021.2521.0021.1320.331,401
04 Dec 202321.2521.2821.0421.0920.292,454
01 Dec 202321.0121.2221.0121.2220.422,782
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...