Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Capital Power Corp (CPX-PC.TO)

24.76
+0.06
+(0.24%)
At close: May 6 at 3:41:25 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 6, 202524.5324.7624.5324.7624.761,800
May 5, 202524.7024.7024.7024.7024.70-
May 2, 202524.7024.7124.4924.7024.704,500
May 1, 202524.4824.4824.4824.4824.481,600
Apr 30, 202524.4724.4724.3524.3524.353,795
Apr 29, 202524.4624.4624.2624.4124.412,100
Apr 28, 202524.2524.2524.2524.2524.25-
Apr 25, 202524.4924.4924.2524.2524.251,560
Apr 24, 202524.4924.4924.4924.4924.49130
Apr 23, 202524.3024.4024.2924.3024.3053,800
Apr 22, 202524.5024.5024.3024.3024.301,700
Apr 21, 202524.2824.2824.2824.2824.28-
Apr 17, 202524.5024.5024.2824.2824.283,206
Apr 16, 202524.4024.5424.3924.3924.3931,540
Apr 15, 202524.4924.5024.4924.5024.502,400
Apr 14, 202524.3024.3024.3024.3024.30900
Apr 11, 202524.0024.1023.9623.9623.963,100
Apr 10, 202524.0124.0123.7523.9723.974,400
Apr 9, 202524.0024.2623.7624.2624.263,109
Apr 8, 202524.2624.6724.2624.4424.443,125
Apr 7, 202524.5124.5124.2324.2324.2313,000
Apr 4, 202524.7624.7624.5524.6024.6022,873
Apr 3, 202524.8024.9024.7524.8524.852,872
Apr 2, 202524.7824.9324.7624.8524.8514,100
Apr 1, 202524.7424.8524.7424.8524.859,518
Mar 31, 202524.8224.8224.6924.7924.794,802
Mar 28, 202524.8024.8024.6124.6124.612,300
Mar 27, 202524.7024.7024.7024.7024.701,500
Mar 26, 202524.7024.7024.6524.6624.661,200
Mar 25, 202524.8024.8024.7024.7224.72935
Mar 24, 202524.7024.7024.7024.7024.701,100
Mar 21, 202524.6124.7024.6124.7024.704,200
Mar 20, 202524.6924.7024.6724.7024.702,900
Mar 19, 202524.6524.6524.6524.6524.65500
Mar 18, 2025 0.42875 Dividend
Mar 18, 202524.8424.8424.6424.6424.646,600
Mar 17, 202524.9824.9824.9824.9824.551,500
Mar 14, 202524.9525.0024.9525.0024.573,400
Mar 13, 202525.0025.0024.9525.0024.57600
Mar 12, 202524.9124.9524.9124.9524.522,800
Mar 11, 202525.0025.0024.9024.9024.476,100
Mar 10, 202525.0025.0025.0025.0024.573,000
Mar 7, 202524.9025.0024.9025.0024.576,800
Mar 6, 202525.0025.0025.0025.0024.5710,500
Mar 5, 202524.9325.0024.9325.0024.574,000
Mar 4, 202524.9925.0024.9525.0024.5723,713
Mar 3, 202524.9525.0024.9525.0024.572,700
Feb 28, 202524.9525.0024.9525.0024.571,669
Feb 27, 202524.9524.9524.9524.9524.524,210
Feb 26, 202524.9124.9524.9124.9524.523,100
Feb 25, 202524.8924.9524.8624.9524.521,500
Feb 24, 202524.9424.9524.9324.9524.528,000
Feb 21, 202524.9524.9524.9424.9524.521,600
Feb 20, 202524.9024.9524.8924.9524.521,585
Feb 19, 202524.9524.9524.9024.9024.471,000
Feb 18, 202524.9524.9524.8024.9524.526,891
Feb 14, 202524.9124.9524.9024.9524.524,764
Feb 13, 202524.8424.9124.8424.9124.48401
Feb 12, 202524.9024.9524.7724.7724.347,542
Feb 11, 202524.8524.8924.8524.8924.463,710
Feb 10, 202524.8024.8724.7024.8524.422,766
Feb 7, 202524.8524.8724.7524.8724.443,700
Feb 6, 202524.5024.8524.4824.8524.424,770
Feb 5, 202524.5724.5724.5124.5124.093,400
Feb 4, 202524.5224.5224.5024.5224.103,200
Feb 3, 202524.5024.6524.5024.5824.165,200
Jan 31, 202524.5124.7524.5124.7324.313,358
Jan 30, 202524.5024.5524.5024.5524.13700
Jan 29, 202524.5524.6924.4924.5024.081,435
Jan 28, 202524.8024.8024.4924.4924.07500
Jan 27, 202524.7024.7024.4824.5024.083,811
Jan 24, 202524.7024.7024.6024.6024.183,600
Jan 23, 202524.8024.8024.6024.8024.372,500
Jan 22, 202524.5624.7024.5624.7024.28485
Jan 21, 202524.7024.8424.6524.8424.4115,100
Jan 20, 202524.6924.7024.6924.6924.27801
Jan 17, 202524.7024.7024.7024.7024.282,381
Jan 16, 202524.8424.8524.7824.7824.352,879
Jan 15, 202524.8524.8524.8024.8124.382,100
Jan 14, 202524.8024.8524.8024.8524.422,900
Jan 13, 202524.8024.8024.8024.8024.371,176
Jan 10, 202524.8524.8524.8524.8524.421,975
Jan 9, 202524.8024.8524.8024.8524.42700
Jan 8, 202524.7824.7824.7524.7524.331,952
Jan 7, 202524.8024.8024.8024.8024.371,443
Jan 6, 202524.7924.8024.7524.8024.372,881
Jan 3, 202524.7524.7524.7524.7524.33-
Jan 2, 202524.8524.8624.5424.7524.3324,119
Dec 31, 202424.8024.8524.8024.8524.422,740
Dec 30, 202424.8324.8324.8324.8324.40100
Dec 27, 202424.7524.7524.7524.7524.33-
Dec 24, 202424.7524.7524.7524.7524.33-
Dec 23, 202424.7524.7524.7524.7524.33-
Dec 20, 202424.5524.7624.5524.7524.332,200
Dec 19, 202424.6424.7524.6324.7524.332,500
Dec 18, 202424.6524.7524.6524.7524.332,375
Dec 17, 202424.5124.7824.5124.6524.232,600
Dec 16, 2024 0.42875 Dividend
Dec 16, 202424.5824.5824.5824.5824.1622,300
Dec 13, 202424.8724.9524.8724.9424.097,500
Dec 12, 202424.9524.9524.9524.9524.104,700
Dec 11, 202424.9324.9524.8924.9524.102,305
Dec 10, 202424.9124.9224.9124.9224.07600
Dec 9, 202424.7124.9324.7124.8724.023,703
Dec 6, 202424.7524.9324.7524.9324.08900
Dec 5, 202424.7524.7624.7524.7623.92500
Dec 4, 202424.6924.7624.6824.7623.922,420
Dec 3, 202424.5524.6924.5524.6923.851,550
Dec 2, 202424.5624.6624.5424.5523.716,530
Nov 29, 202424.6824.6824.6624.6623.825,845
Nov 28, 202424.6024.6824.6024.6823.841,400
Nov 27, 202424.6824.6824.5624.5623.725,700
Nov 26, 202424.6824.6824.5124.6523.817,775
Nov 25, 202424.4524.6824.4524.6823.8411,700
Nov 22, 202424.5424.5424.5224.5223.683,700
Nov 21, 202424.5024.5224.4724.5023.676,785
Nov 20, 202424.5524.5524.5224.5223.682,083
Nov 19, 202424.4024.5524.4024.4723.643,000
Nov 18, 202424.6724.6724.4524.6023.763,100
Nov 15, 202424.5424.6024.5224.6023.762,109
Nov 14, 202424.6424.6424.6424.6423.80400
Nov 13, 202424.5524.5524.5524.5523.71100
Nov 12, 202424.4924.4924.4224.4223.591,000
Nov 11, 202424.3024.3024.3024.3023.47-
Nov 8, 202424.2324.3024.2324.3023.471,600
Nov 7, 202424.3524.3524.3524.3523.52-
Nov 6, 202424.3724.3724.3124.3523.521,875
Nov 5, 202424.4224.4224.3824.3823.55400
Nov 4, 202424.4024.4124.3824.3823.552,101
Nov 1, 202424.5024.5124.4224.4523.622,000
Oct 31, 202424.3224.5024.3224.5023.671,060
Oct 30, 202424.3624.3624.2824.3623.532,449
Oct 29, 202424.3524.3524.2524.3523.526,400
Oct 28, 202424.3424.3624.3424.3623.531,343
Oct 25, 202424.4124.4124.4024.4023.574,800
Oct 24, 202424.4124.4224.4124.4123.584,400
Oct 23, 202424.3024.3024.3024.3023.47500
Oct 22, 202424.4324.5124.3524.3523.521,664
Oct 21, 202424.3024.3224.3024.3223.491,367
Oct 18, 202424.2524.4324.2524.4323.604,641
Oct 17, 202424.1724.2524.1624.2523.422,462
Oct 16, 202424.2124.2324.1824.2023.383,296
Oct 15, 202424.2524.2524.1924.2023.382,630
Oct 11, 202424.2424.2524.2424.2523.42900
Oct 10, 202424.0924.2524.0924.1523.336,200
Oct 9, 202424.1524.2224.1224.1223.303,900
Oct 8, 202424.1124.1524.1024.1023.284,600
Oct 7, 202424.2124.2124.1724.1723.35600
Oct 4, 202424.2524.2524.2424.2523.421,100
Oct 3, 202424.2124.2424.2024.2123.391,830
Oct 2, 202424.1324.2324.1324.2223.40800
Oct 1, 202424.1624.2424.1624.2423.412,200
Sep 30, 202424.3624.3924.0824.3923.563,009
Sep 27, 202424.2524.5124.0524.0523.231,924
Sep 26, 202424.4124.4123.9824.0023.184,848
Sep 25, 202424.2724.2724.2724.2723.44348
Sep 24, 202424.5024.5024.3324.3323.50750
Sep 23, 202424.5524.6024.5124.5123.68945
Sep 20, 202424.4024.5324.4024.5323.692,800
Sep 19, 202424.4624.4624.4124.4123.581,200
Sep 18, 202424.5024.5124.2524.4223.592,800
Sep 17, 202424.5024.7624.4524.4523.622,800
Sep 16, 2024 0.42875 Dividend
Sep 16, 202424.4624.4624.3924.4023.576,800
Sep 13, 202424.6924.7224.6924.7223.46405
Sep 12, 202424.5724.6024.5124.6023.353,930
Sep 11, 202424.5124.5324.5124.5323.282,300
Sep 10, 202424.5624.5624.5424.5423.2971,100
Sep 9, 202424.6224.6524.6024.6223.374,230
Sep 6, 202424.6224.6824.6224.6523.401,200
Sep 5, 202424.7024.7524.5824.5823.33923
Sep 4, 202424.5024.7024.5024.7023.441,847
Sep 3, 202424.6524.6624.5024.5023.263,300
Aug 30, 202424.6624.6624.5024.6423.391,453
Aug 29, 202424.5324.7524.5124.6723.423,400
Aug 28, 202424.9524.9524.9524.9523.68-
Aug 27, 202424.9924.9924.9024.9523.682,500
Aug 26, 202424.9724.9924.9124.9923.722,500
Aug 23, 202425.0025.0024.8524.9723.705,452
Aug 22, 202424.9224.9924.9224.9923.723,944
Aug 21, 202424.6124.9124.6124.8523.593,300
Aug 20, 202424.6124.7424.5624.7423.482,900
Aug 19, 202424.5024.6224.5024.6223.371,500
Aug 16, 202424.4924.6324.3724.3723.138,640
Aug 15, 202423.9024.3123.9024.3123.074,715
Aug 14, 202423.7523.9323.7523.8522.646,025
Aug 13, 202423.7523.7523.7523.7522.54852
Aug 12, 202423.6523.7523.5923.7522.542,280
Aug 9, 202423.4023.7623.4023.7622.552,900
Aug 8, 202423.3223.5023.3223.4522.264,800
Aug 7, 202423.4323.4523.3223.3222.141,601
Aug 6, 202423.3123.4523.3123.3122.131,438
Aug 2, 202423.3023.5023.3023.5022.316,200
Aug 1, 202423.2523.4523.1023.4522.2611,615
Jul 31, 202423.3223.4923.0423.2222.0415,396
Jul 30, 202423.2523.3923.0023.3822.192,601
Jul 29, 202423.4223.5423.1023.1221.9515,022
Jul 26, 202423.5723.5823.4123.4122.228,638
Jul 25, 202423.5023.5123.5023.5022.311,029
Jul 24, 202423.4823.5023.4523.5022.319,500
Jul 23, 202423.4223.4823.3523.4522.265,300
Jul 22, 202423.5023.5023.4423.4422.256,000
Jul 19, 202423.5023.6223.4423.4422.2537,739
Jul 18, 202423.5123.5623.4723.5022.314,607
Jul 17, 202423.5623.6023.5123.5122.324,334
Jul 16, 202423.6023.6623.5323.6022.405,636
Jul 15, 202423.5023.5023.5023.5022.312,700
Jul 12, 202423.6023.6023.5023.5022.311,100
Jul 11, 202423.5023.6023.5023.6022.40456
Jul 10, 202423.7123.7123.5023.5022.3125,300
Jul 9, 202423.4523.7423.4523.7422.5315,521
Jul 8, 202423.3823.7023.2523.6022.4022,190
Jul 5, 202423.2023.2523.1423.2022.024,034
Jul 4, 202423.2023.2923.1523.2022.022,500
Jul 3, 202423.1523.3323.1523.2022.0254,483
Jul 2, 202423.0423.1423.0423.1421.963,019
Jun 28, 202422.7023.0622.7023.0621.892,555
Jun 27, 202422.3522.5522.3522.5521.4027,400
Jun 26, 202421.7722.2521.7722.2021.071,400
Jun 25, 202422.0022.3022.0022.3021.173,200
Jun 24, 202421.5121.8921.5021.8920.783,200
Jun 21, 202421.4821.5021.4021.4820.395,000
Jun 20, 202421.2521.4921.2521.4620.3712,000
Jun 19, 202421.5021.5021.0521.2020.125,941
Jun 18, 202421.8222.2521.4021.5020.418,300
Jun 17, 2024 0.42875 Dividend
Jun 17, 202422.7722.7721.8521.8520.743,600
Jun 14, 202422.8022.9022.7822.9021.333,399
Jun 13, 202423.4823.4822.9523.0021.424,000
Jun 12, 202423.5023.5023.4823.5021.892,045
Jun 11, 202423.5023.6023.5023.6021.98340
Jun 10, 202423.5023.5023.5023.5021.892,500
Jun 7, 202423.6823.8023.5123.5121.903,200
Jun 6, 202423.9423.9423.7023.7022.073,200
Jun 5, 202423.8023.8123.7023.7022.0754,100
Jun 4, 202423.7223.7723.7223.7722.14600
Jun 3, 202423.7523.8923.7523.8122.184,255
May 31, 202423.7023.8823.6723.8822.244,258
May 30, 202423.5023.7323.5023.7022.072,075
May 29, 202423.4023.5123.4023.5121.90950
May 28, 202423.4123.4123.2823.3521.752,750
May 27, 202423.0323.3923.0323.3921.796,321
May 24, 202422.9123.0022.9023.0021.424,055
May 23, 202422.7222.9222.7222.9221.353,390
May 22, 202422.6022.6022.6022.6021.05-
May 21, 202422.5622.7322.5622.6021.053,450
May 17, 202422.4522.4922.4522.4920.955,000
May 16, 202422.4522.4622.3922.4020.862,500
May 15, 202422.5022.5022.4022.4520.913,198
May 14, 202422.4022.4022.3622.3720.842,000
May 13, 202422.4522.4522.4022.4020.861,100
May 10, 202422.4422.5022.4422.5020.96800
May 9, 202422.5222.5222.5022.5020.96703
May 8, 202422.2622.5922.2622.5921.044,050
May 7, 202422.0022.6522.0022.4020.8612,100
May 6, 202422.3422.4022.3422.4020.862,727