Capital Power Corporation (CPX.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

38.21

-0.01

(-0.03%)

At close: 04:00PM EDT

Time period:

20 May 2023 - 20 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	38.18	38.26	37.99	38.21	38.21	599,400
16 May 2024	38.09	38.45	38.05	38.22	38.22	197,300
15 May 2024	37.46	38.34	37.42	38.11	38.11	600,500
14 May 2024	37.70	37.75	37.15	37.25	37.25	268,400
13 May 2024	37.58	38.00	37.51	37.70	37.70	358,300
10 May 2024	37.23	37.67	37.01	37.50	37.50	456,000
09 May 2024	37.24	37.44	36.97	37.19	37.19	520,000
08 May 2024	36.30	37.17	36.12	37.14	37.14	398,000
07 May 2024	36.51	36.51	36.16	36.30	36.30	241,200
06 May 2024	36.01	36.83	36.01	36.42	36.42	376,600
03 May 2024	36.10	36.40	35.69	36.05	36.05	386,200
02 May 2024	35.89	36.17	35.56	35.85	35.85	393,700
01 May 2024	35.18	35.68	33.90	35.53	35.53	1,733,100
30 Apr 2024	35.50	36.29	35.33	35.93	35.93	488,200
29 Apr 2024	35.46	35.71	35.31	35.42	35.42	481,800
26 Apr 2024	35.48	35.80	35.28	35.31	35.31	401,100
25 Apr 2024	35.45	35.85	35.19	35.39	35.39	455,800
24 Apr 2024	35.53	35.83	35.53	35.63	35.63	329,100
23 Apr 2024	35.71	36.00	35.55	35.59	35.59	532,700
22 Apr 2024	36.00	36.09	35.64	35.67	35.67	787,100
19 Apr 2024	35.99	36.23	35.83	35.92	35.92	273,600
18 Apr 2024	36.00	36.30	35.54	36.12	36.12	674,200
17 Apr 2024	35.95	36.25	35.77	35.87	35.87	270,100
16 Apr 2024	36.22	36.44	35.69	35.93	35.93	512,100
15 Apr 2024	36.51	36.64	36.06	36.32	36.32	341,100
12 Apr 2024	36.54	37.05	36.30	36.42	36.42	265,200
11 Apr 2024	36.90	37.14	36.41	36.61	36.61	382,600
10 Apr 2024	36.79	36.86	36.44	36.83	36.83	334,000
09 Apr 2024	37.03	37.21	36.82	37.08	37.08	342,700
08 Apr 2024	37.16	37.43	36.69	36.96	36.96	260,100
05 Apr 2024	36.99	37.06	36.60	37.05	37.05	342,900
04 Apr 2024	37.14	37.17	36.78	37.07	37.07	329,100
03 Apr 2024	37.51	37.61	36.80	36.93	36.93	643,900
02 Apr 2024	37.84	38.01	37.43	37.69	37.69	214,700
01 Apr 2024	38.13	38.13	37.66	37.94	37.94	296,800
28 Mar 2024	38.23	38.40	37.86	38.21	38.21	162,000
27 Mar 2024	37.76	38.30	37.76	38.20	38.20	366,200
27 Mar 2024	0.615 Dividend
26 Mar 2024	38.79	38.87	38.25	38.38	37.76	394,600
25 Mar 2024	39.22	39.43	38.60	38.64	38.02	667,400
22 Mar 2024	39.10	39.25	38.86	39.15	38.52	219,500
21 Mar 2024	38.69	39.11	38.68	39.00	38.38	385,900
20 Mar 2024	38.37	38.80	38.22	38.60	37.98	346,200
19 Mar 2024	38.28	38.70	38.23	38.35	37.74	296,300
18 Mar 2024	38.10	38.35	37.72	38.29	37.68	477,700
15 Mar 2024	37.68	38.09	37.60	38.00	37.39	748,900
14 Mar 2024	37.50	37.74	37.13	37.72	37.12	329,800
13 Mar 2024	37.83	37.88	37.41	37.58	36.98	481,600
12 Mar 2024	38.70	38.71	37.80	37.81	37.20	587,100
11 Mar 2024	38.95	39.12	38.76	38.78	38.16	375,400
08 Mar 2024	39.00	39.27	38.71	39.09	38.46	329,200
07 Mar 2024	38.66	39.00	38.53	38.97	38.35	396,100
06 Mar 2024	38.14	38.54	38.03	38.46	37.84	303,900
05 Mar 2024	38.21	38.35	37.58	37.84	37.23	409,000
04 Mar 2024	38.50	38.59	38.14	38.25	37.64	285,300
01 Mar 2024	38.22	38.89	38.14	38.66	38.04	261,100
29 Feb 2024	38.21	38.80	38.01	38.35	37.74	561,100
28 Feb 2024	38.38	38.75	37.42	38.14	37.53	411,900
27 Feb 2024	37.22	38.00	36.90	37.98	37.37	653,300
26 Feb 2024	37.50	37.50	36.86	36.98	36.39	347,300
23 Feb 2024	37.60	37.82	37.29	37.53	36.93	328,400
22 Feb 2024	37.46	37.60	37.11	37.48	36.88	196,600
21 Feb 2024	37.33	37.49	37.12	37.36	36.76	293,300
20 Feb 2024	36.55	37.48	36.55	37.36	36.76	382,300
16 Feb 2024	36.43	36.70	36.31	36.58	35.99	192,200
15 Feb 2024	36.08	36.69	36.08	36.51	35.92	279,100
14 Feb 2024	35.85	36.11	35.78	35.97	35.39	224,400
13 Feb 2024	36.10	36.22	35.55	35.72	35.15	391,100
12 Feb 2024	36.20	36.55	36.10	36.39	35.81	242,000
09 Feb 2024	35.93	36.35	35.93	36.22	35.64	252,300
08 Feb 2024	36.35	36.52	35.92	35.94	35.36	469,700
07 Feb 2024	37.00	37.05	36.32	36.32	35.74	307,400
06 Feb 2024	36.55	36.91	36.42	36.88	36.29	269,500
05 Feb 2024	37.10	37.21	36.36	36.75	36.16	660,900
02 Feb 2024	37.20	37.29	36.64	37.24	36.64	496,500
01 Feb 2024	37.27	37.74	37.03	37.45	36.85	370,700
31 Jan 2024	36.89	37.41	36.85	36.96	36.37	850,900
30 Jan 2024	36.76	36.88	36.51	36.72	36.13	293,500
29 Jan 2024	36.98	36.98	36.51	36.76	36.17	477,000
26 Jan 2024	37.02	37.28	36.90	36.95	36.36	332,800
25 Jan 2024	37.18	37.30	36.68	37.05	36.46	460,100
24 Jan 2024	37.26	37.32	36.62	36.85	36.26	370,100
23 Jan 2024	37.57	37.78	37.07	37.09	36.50	351,100
22 Jan 2024	37.18	37.65	37.18	37.56	36.96	422,800
19 Jan 2024	37.15	37.28	36.78	37.14	36.54	553,400
18 Jan 2024	36.92	37.11	36.59	37.02	36.43	529,000
17 Jan 2024	37.50	37.72	36.63	36.88	36.29	1,090,200
16 Jan 2024	37.48	37.84	36.99	37.78	37.17	582,700
15 Jan 2024	36.40	37.54	36.31	37.35	36.75	337,800
12 Jan 2024	36.49	36.51	36.09	36.17	35.59	707,200
11 Jan 2024	37.12	37.12	36.24	36.30	35.72	696,500
10 Jan 2024	37.51	37.63	37.11	37.23	36.63	445,500
09 Jan 2024	38.23	38.23	37.53	37.55	36.95	445,200
08 Jan 2024	37.90	38.35	37.90	38.14	37.53	456,100
05 Jan 2024	37.51	37.88	37.40	37.86	37.25	302,400
04 Jan 2024	37.67	37.94	37.46	37.64	37.04	308,600
03 Jan 2024	37.96	37.96	37.45	37.67	37.07	378,400
02 Jan 2024	37.83	38.46	37.78	38.08	37.47	383,600
29 Dec 2023	37.51	37.92	37.30	37.84	37.23	187,900
28 Dec 2023	37.53	37.72	37.39	37.49	36.89	236,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,438.71+18.45(+0.22%)

FTSE 25020,796.70+46.80(+0.23%)

AIM806.75+12.73(+1.63%)

GBP/EUR1.1676-0.0002(-0.02%)

GBP/USD1.2696-0.0010(-0.08%)

Bitcoin GBP52,539.51-229.52(-0.43%)

Capital Power Corporation (CPX.TO)

FTSE 100
8,438.71
+18.45(+0.22%)

FTSE 250
20,796.70
+46.80(+0.23%)

AIM
806.75
+12.73(+1.63%)

GBP/EUR
1.1676
-0.0002(-0.02%)

GBP/USD
1.2696
-0.0010(-0.08%)

Bitcoin GBP
52,539.51
-229.52(-0.43%)