Toronto - Delayed Quote CAD

Capital Power Corporation (CPX.TO)

62.15

+0.02

+(0.03%)

At close: January 20 at 4:00:00 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	62.04	62.49	61.52	62.15	62.15	234,800
Jan 17, 2025	60.42	62.34	60.39	62.13	62.13	976,300
Jan 16, 2025	58.70	61.32	58.55	61.04	61.04	904,100
Jan 15, 2025	59.02	59.59	58.85	58.96	58.96	585,700
Jan 14, 2025	59.00	59.10	58.25	58.49	58.49	894,000
Jan 13, 2025	60.23	60.37	57.77	58.50	58.50	758,600
Jan 10, 2025	60.00	60.84	59.10	60.80	60.80	1,305,500
Jan 9, 2025	60.93	60.93	59.69	60.13	60.13	371,100
Jan 8, 2025	61.80	62.36	59.87	60.97	60.97	1,562,700
Jan 7, 2025	63.80	64.67	62.02	62.05	62.05	718,700
Jan 6, 2025	63.73	64.95	63.55	64.15	64.15	529,200
Jan 3, 2025	63.91	64.45	63.46	63.53	63.53	687,100
Jan 2, 2025	64.06	64.50	62.98	63.99	63.99	1,247,200
Dec 31, 2024	0.65 Dividend
Dec 31, 2024	63.73	64.38	63.40	63.72	63.72	296,500
Dec 30, 2024	63.79	64.50	63.79	64.30	63.65	511,500
Dec 27, 2024	63.90	64.28	63.23	64.25	63.60	1,088,400
Dec 24, 2024	64.02	64.29	63.10	64.02	63.37	194,600
Dec 23, 2024	63.22	63.84	62.70	63.51	62.87	262,500
Dec 20, 2024	62.12	63.46	62.00	63.15	62.51	1,087,000
Dec 19, 2024	62.76	63.36	60.72	62.60	61.97	803,000
Dec 18, 2024	63.23	64.85	62.60	62.76	62.12	994,500
Dec 17, 2024	61.89	63.95	61.45	63.32	62.68	976,400
Dec 16, 2024	62.42	62.70	61.90	62.25	61.62	836,300
Dec 13, 2024	61.02	62.77	60.53	62.59	61.96	600,700
Dec 12, 2024	60.91	61.32	59.97	61.02	60.40	1,114,700
Dec 11, 2024	58.80	61.99	58.80	60.88	60.26	2,191,800
Dec 10, 2024	63.33	63.52	61.17	61.57	60.95	1,105,900
Dec 9, 2024	67.70	68.25	63.01	63.60	62.96	967,300
Dec 6, 2024	65.58	68.73	64.98	67.85	67.16	1,123,900
Dec 5, 2024	61.65	67.16	61.65	65.57	64.91	1,387,100
Dec 4, 2024	60.19	62.12	59.80	61.88	61.25	855,700
Dec 3, 2024	61.25	61.32	59.85	60.12	59.51	583,800
Dec 2, 2024	61.84	62.04	61.11	61.30	60.68	590,500
Nov 29, 2024	61.98	62.45	61.68	62.28	61.65	321,400
Nov 28, 2024	62.33	62.70	61.47	62.04	61.41	176,700
Nov 27, 2024	61.85	64.39	61.85	62.59	61.96	822,500
Nov 26, 2024	60.86	62.46	60.86	61.91	61.28	460,100
Nov 25, 2024	61.00	61.60	60.87	61.00	60.38	567,700
Nov 22, 2024	60.32	61.64	60.32	61.07	60.45	555,300
Nov 21, 2024	59.20	60.67	58.96	60.59	59.98	347,800
Nov 20, 2024	58.94	59.47	58.53	59.22	58.62	280,500
Nov 19, 2024	58.38	59.59	58.19	59.42	58.82	281,100
Nov 18, 2024	56.88	58.70	56.88	58.48	57.89	397,700
Nov 15, 2024	58.59	58.65	56.97	57.04	56.46	477,400
Nov 14, 2024	57.61	59.08	57.51	58.78	58.18	386,500
Nov 13, 2024	56.47	58.36	56.47	57.92	57.33	418,300
Nov 12, 2024	56.82	57.73	56.68	56.96	56.38	263,600
Nov 11, 2024	56.90	57.46	56.64	56.97	56.39	294,700
Nov 8, 2024	56.51	57.67	56.51	57.05	56.47	414,900
Nov 7, 2024	56.92	57.32	56.34	56.61	56.04	392,800
Nov 6, 2024	57.41	59.44	57.07	57.27	56.69	612,200
Nov 5, 2024	55.64	58.64	55.01	58.60	58.01	831,100
Nov 4, 2024	54.95	55.76	54.83	55.66	55.10	400,300
Nov 1, 2024	56.49	56.50	55.13	55.30	54.74	622,100
Oct 31, 2024	54.62	56.82	54.62	56.47	55.90	777,900
Oct 30, 2024	50.41	54.60	50.41	54.30	53.75	943,000
Oct 29, 2024	50.59	50.75	50.15	50.41	49.90	542,800
Oct 28, 2024	50.66	51.58	50.66	50.95	50.43	402,500
Oct 25, 2024	50.47	51.10	50.12	50.63	50.12	283,500
Oct 24, 2024	50.82	51.32	50.31	50.55	50.04	521,400
Oct 23, 2024	51.62	51.98	50.85	50.99	50.47	405,800
Oct 22, 2024	51.90	52.29	51.48	51.63	51.11	232,300
Oct 21, 2024	51.97	52.44	51.84	52.17	51.64	595,900
Oct 18, 2024	52.02	52.38	51.91	52.09	51.56	435,500
Oct 17, 2024	52.24	52.39	51.84	52.14	51.61	440,400
Oct 16, 2024	51.31	52.19	51.02	51.96	51.43	475,700
Oct 15, 2024	50.45	51.13	50.09	51.01	50.49	492,500
Oct 11, 2024	50.20	50.87	50.19	50.36	49.85	461,900
Oct 10, 2024	49.97	50.37	49.79	50.32	49.81	474,100
Oct 9, 2024	50.47	50.58	49.96	50.07	49.56	433,400
Oct 8, 2024	50.54	50.82	50.31	50.67	50.16	634,600
Oct 7, 2024	50.42	50.73	50.20	50.56	50.05	743,200
Oct 4, 2024	50.09	50.92	49.95	50.57	50.06	560,000
Oct 3, 2024	50.25	50.28	49.52	50.25	49.74	313,500
Oct 2, 2024	50.02	50.23	49.64	50.02	49.51	410,200
Oct 1, 2024	49.31	50.49	49.20	50.22	49.71	565,400
Sep 30, 2024	49.76	49.76	48.95	49.17	48.67	374,800
Sep 27, 2024	0.65 Dividend
Sep 27, 2024	50.16	50.28	49.50	49.85	49.34	1,735,600
Sep 26, 2024	50.08	50.88	49.56	50.86	49.70	665,200
Sep 25, 2024	49.34	50.20	49.25	50.07	48.93	725,500
Sep 24, 2024	49.77	50.22	48.95	49.40	48.27	759,000
Sep 23, 2024	48.50	49.89	48.50	49.75	48.61	800,000
Sep 20, 2024	47.39	48.51	47.21	48.46	47.35	830,500
Sep 19, 2024	48.09	48.20	47.08	47.38	46.30	327,900
Sep 18, 2024	48.51	48.58	47.44	47.95	46.86	411,000
Sep 17, 2024	48.96	49.17	47.94	48.57	47.46	456,100
Sep 16, 2024	48.56	49.00	48.53	48.89	47.77	294,400
Sep 13, 2024	47.50	48.88	47.39	48.55	47.44	608,900
Sep 12, 2024	47.00	47.65	46.95	47.38	46.30	405,000
Sep 11, 2024	46.35	47.07	45.83	47.01	45.94	429,700
Sep 10, 2024	45.99	46.55	45.95	46.32	45.26	660,800
Sep 9, 2024	45.92	46.50	45.86	46.04	44.99	412,300
Sep 6, 2024	45.51	45.87	45.30	45.71	44.67	340,300
Sep 5, 2024	45.30	45.55	45.16	45.51	44.47	390,100
Sep 4, 2024	44.59	45.30	44.57	45.11	44.08	428,600
Sep 3, 2024	44.87	44.90	44.31	44.66	43.64	292,100
Aug 30, 2024	44.83	45.14	44.69	44.95	43.92	238,900
Aug 29, 2024	44.64	44.90	44.40	44.80	43.78	217,900
Aug 28, 2024	45.02	45.02	44.31	44.55	43.53	473,600
Aug 27, 2024	44.49	45.15	44.44	45.12	44.09	367,400
Aug 26, 2024	44.59	44.94	44.55	44.85	43.83	191,600
Aug 23, 2024	44.68	44.84	44.25	44.43	43.42	182,300
Aug 22, 2024	44.28	44.64	44.02	44.57	43.55	310,500
Aug 21, 2024	43.72	44.28	43.56	44.26	43.25	326,800
Aug 20, 2024	43.35	43.84	43.12	43.70	42.70	399,500
Aug 19, 2024	43.33	43.43	43.11	43.17	42.18	206,700
Aug 16, 2024	43.20	43.36	42.98	43.20	42.21	195,000
Aug 15, 2024	43.18	43.41	42.79	43.18	42.19	362,300
Aug 14, 2024	43.00	43.48	42.62	43.15	42.16	141,800
Aug 13, 2024	42.89	43.18	42.69	43.01	42.03	180,500
Aug 12, 2024	43.35	43.35	42.60	42.76	41.78	218,400
Aug 9, 2024	43.46	43.73	42.98	43.37	42.38	281,500
Aug 8, 2024	43.05	43.86	42.75	43.55	42.56	322,400
Aug 7, 2024	43.81	43.82	42.80	42.82	41.84	528,600
Aug 6, 2024	42.33	43.59	42.18	43.41	42.42	448,600
Aug 2, 2024	43.22	43.58	42.69	42.86	41.88	406,900
Aug 1, 2024	42.60	43.45	42.25	43.36	42.37	486,300
Jul 31, 2024	41.75	43.50	41.75	42.67	41.70	791,300
Jul 30, 2024	41.49	41.69	41.21	41.46	40.51	294,600
Jul 29, 2024	41.60	41.72	41.30	41.42	40.47	240,700
Jul 26, 2024	40.97	41.54	40.97	41.31	40.37	288,200
Jul 25, 2024	41.29	41.40	40.63	40.66	39.73	484,400
Jul 24, 2024	41.20	41.80	41.14	41.21	40.27	399,300
Jul 23, 2024	40.85	41.43	40.66	41.19	40.25	414,700
Jul 22, 2024	40.31	41.08	40.26	40.78	39.85	568,500
Jul 19, 2024	40.42	40.52	39.95	39.99	39.08	433,200
Jul 18, 2024	40.98	41.06	40.25	40.56	39.63	305,000
Jul 17, 2024	41.27	41.57	40.77	40.90	39.97	410,300
Jul 16, 2024	41.45	41.64	41.25	41.46	40.51	240,000
Jul 15, 2024	42.00	42.00	41.26	41.51	40.56	526,500
Jul 12, 2024	41.57	42.37	41.57	42.05	41.09	543,700
Jul 11, 2024	40.41	41.65	40.40	41.50	40.55	784,500
Jul 10, 2024	39.69	40.22	39.57	40.05	39.14	861,200
Jul 9, 2024	39.31	39.68	39.19	39.52	38.62	237,600
Jul 8, 2024	39.21	39.46	38.98	39.40	38.50	413,700
Jul 5, 2024	39.43	39.68	39.22	39.25	38.35	227,700
Jul 4, 2024	38.94	39.64	38.89	39.25	38.35	128,800
Jul 3, 2024	38.97	39.39	38.75	38.92	38.03	756,900
Jul 2, 2024	39.05	39.05	38.33	38.95	38.06	1,121,100
Jun 28, 2024	0.62 Dividend
Jun 28, 2024	39.07	39.26	38.84	38.99	38.10	955,400
Jun 27, 2024	39.59	39.75	39.33	39.62	38.11	323,200
Jun 26, 2024	39.99	40.38	39.50	39.59	38.09	528,900
Jun 25, 2024	40.03	40.13	39.53	40.04	38.52	812,900
Jun 24, 2024	40.40	40.66	39.77	40.03	38.51	1,206,000
Jun 21, 2024	40.24	40.44	39.62	40.36	38.83	2,134,100
Jun 20, 2024	41.20	41.50	40.18	40.22	38.69	627,800
Jun 19, 2024	41.03	41.58	41.01	41.44	39.87	279,500
Jun 18, 2024	40.85	41.56	40.74	41.15	39.59	528,900
Jun 17, 2024	41.63	41.94	40.80	41.03	39.47	756,500
Jun 14, 2024	40.47	41.99	40.18	41.85	40.26	863,700
Jun 13, 2024	40.92	41.33	40.24	40.71	39.16	414,200
Jun 12, 2024	41.62	41.80	40.62	40.96	39.40	1,003,200
Jun 11, 2024	40.93	41.55	40.92	41.42	39.85	806,800
Jun 10, 2024	40.18	41.10	39.87	41.02	39.46	845,300
Jun 7, 2024	39.27	40.42	39.27	40.36	38.83	756,700
Jun 6, 2024	39.35	39.94	39.30	39.76	38.25	533,600
Jun 5, 2024	38.85	39.55	38.85	39.30	37.81	607,000
Jun 4, 2024	38.81	39.08	38.71	38.81	37.34	374,500
Jun 3, 2024	39.47	39.50	38.70	38.97	37.49	578,800
May 31, 2024	38.80	39.45	38.66	39.33	37.84	746,300
May 30, 2024	38.49	38.86	38.42	38.82	37.34	253,900
May 29, 2024	37.92	38.56	37.49	38.48	37.02	335,300
May 28, 2024	38.28	38.78	38.02	38.23	36.78	521,200
May 27, 2024	38.00	38.66	38.00	38.62	37.15	205,100
May 24, 2024	37.60	38.12	37.41	37.99	36.55	222,100
May 23, 2024	37.90	37.95	37.35	37.72	36.29	345,400
May 22, 2024	38.10	38.43	37.90	38.07	36.62	191,100
May 21, 2024	38.13	38.33	38.10	38.23	36.78	248,800
May 17, 2024	38.18	38.26	37.99	38.21	36.76	599,400
May 16, 2024	38.09	38.45	38.05	38.22	36.77	197,300
May 15, 2024	37.46	38.34	37.42	38.11	36.66	600,500
May 14, 2024	37.70	37.75	37.15	37.25	35.83	268,400
May 13, 2024	37.58	38.00	37.51	37.70	36.27	358,300
May 10, 2024	37.23	37.67	37.01	37.50	36.08	456,000
May 9, 2024	37.24	37.44	36.97	37.19	35.78	520,000
May 8, 2024	36.30	37.17	36.12	37.14	35.73	398,000
May 7, 2024	36.51	36.51	36.16	36.30	34.92	241,200
May 6, 2024	36.01	36.83	36.01	36.42	35.04	376,600
May 3, 2024	36.10	36.40	35.69	36.05	34.68	386,200
May 2, 2024	35.89	36.17	35.56	35.85	34.49	393,700
May 1, 2024	35.18	35.68	33.90	35.53	34.18	1,733,100
Apr 30, 2024	35.50	36.29	35.33	35.93	34.56	488,200
Apr 29, 2024	35.46	35.71	35.31	35.42	34.07	481,800
Apr 26, 2024	35.48	35.80	35.28	35.31	33.97	401,100
Apr 25, 2024	35.45	35.85	35.19	35.39	34.05	455,800
Apr 24, 2024	35.53	35.83	35.53	35.63	34.28	329,100
Apr 23, 2024	35.71	36.00	35.55	35.59	34.24	532,700
Apr 22, 2024	36.00	36.09	35.64	35.67	34.31	787,100
Apr 19, 2024	35.99	36.23	35.83	35.92	34.56	273,600
Apr 18, 2024	36.00	36.30	35.54	36.12	34.75	674,200
Apr 17, 2024	35.95	36.25	35.77	35.87	34.51	270,100
Apr 16, 2024	36.22	36.44	35.69	35.93	34.56	512,100
Apr 15, 2024	36.51	36.64	36.06	36.32	34.94	341,100
Apr 12, 2024	36.54	37.05	36.30	36.42	35.04	265,200
Apr 11, 2024	36.90	37.14	36.41	36.61	35.22	382,600
Apr 10, 2024	36.79	36.86	36.44	36.83	35.43	334,000
Apr 9, 2024	37.03	37.21	36.82	37.08	35.67	342,700
Apr 8, 2024	37.16	37.43	36.69	36.96	35.56	260,100
Apr 5, 2024	36.99	37.06	36.60	37.05	35.64	342,900
Apr 4, 2024	37.14	37.17	36.78	37.07	35.66	329,100
Apr 3, 2024	37.51	37.61	36.80	36.93	35.53	643,900
Apr 2, 2024	37.84	38.01	37.43	37.69	36.26	214,700
Apr 1, 2024	38.13	38.13	37.66	37.94	36.50	296,800
Mar 28, 2024	38.23	38.40	37.86	38.21	36.76	162,000
Mar 27, 2024	0.62 Dividend
Mar 27, 2024	37.76	38.30	37.76	38.20	36.75	366,200
Mar 26, 2024	38.79	38.87	38.25	38.38	36.33	394,600
Mar 25, 2024	39.22	39.43	38.60	38.64	36.58	667,400
Mar 22, 2024	39.10	39.25	38.86	39.15	37.06	219,500
Mar 21, 2024	38.69	39.11	38.68	39.00	36.92	385,900
Mar 20, 2024	38.37	38.80	38.22	38.60	36.54	346,200
Mar 19, 2024	38.28	38.70	38.23	38.35	36.30	296,300
Mar 18, 2024	38.10	38.35	37.72	38.29	36.24	477,700
Mar 15, 2024	37.68	38.09	37.60	38.00	35.97	748,900
Mar 14, 2024	37.50	37.74	37.13	37.72	35.71	329,800
Mar 13, 2024	37.83	37.88	37.41	37.58	35.57	481,600
Mar 12, 2024	38.70	38.71	37.80	37.81	35.79	587,100
Mar 11, 2024	38.95	39.12	38.76	38.78	36.71	375,400
Mar 8, 2024	39.00	39.27	38.71	39.09	37.00	329,200
Mar 7, 2024	38.66	39.00	38.53	38.97	36.89	396,100
Mar 6, 2024	38.14	38.54	38.03	38.46	36.41	303,900
Mar 5, 2024	38.21	38.35	37.58	37.84	35.82	409,000
Mar 4, 2024	38.50	38.59	38.14	38.25	36.21	285,300
Mar 1, 2024	38.22	38.89	38.14	38.66	36.60	261,100
Feb 29, 2024	38.21	38.80	38.01	38.35	36.30	561,100
Feb 28, 2024	38.38	38.75	37.42	38.14	36.10	411,900
Feb 27, 2024	37.22	38.00	36.90	37.98	35.95	653,300
Feb 26, 2024	37.50	37.50	36.86	36.98	35.00	347,300
Feb 23, 2024	37.60	37.82	37.29	37.53	35.53	328,400
Feb 22, 2024	37.46	37.60	37.11	37.48	35.48	196,600
Feb 21, 2024	37.33	37.49	37.12	37.36	35.36	293,300
Feb 20, 2024	36.55	37.48	36.55	37.36	35.36	382,300
Feb 16, 2024	36.43	36.70	36.31	36.58	34.63	192,200
Feb 15, 2024	36.08	36.69	36.08	36.51	34.56	279,100
Feb 14, 2024	35.85	36.11	35.78	35.97	34.05	224,400
Feb 13, 2024	36.10	36.22	35.55	35.72	33.81	391,100
Feb 12, 2024	36.20	36.55	36.10	36.39	34.45	242,000
Feb 9, 2024	35.93	36.35	35.93	36.22	34.29	252,300
Feb 8, 2024	36.35	36.52	35.92	35.94	34.02	469,700
Feb 7, 2024	37.00	37.05	36.32	36.32	34.38	307,400
Feb 6, 2024	36.55	36.91	36.42	36.88	34.91	269,500
Feb 5, 2024	37.10	37.21	36.36	36.75	34.79	660,900
Feb 2, 2024	37.20	37.29	36.64	37.24	35.25	496,500
Feb 1, 2024	37.27	37.74	37.03	37.45	35.45	370,700
Jan 31, 2024	36.89	37.41	36.85	36.96	34.99	850,900
Jan 30, 2024	36.76	36.88	36.51	36.72	34.76	293,500
Jan 29, 2024	36.98	36.98	36.51	36.76	34.80	477,000
Jan 26, 2024	37.02	37.28	36.90	36.95	34.98	332,800
Jan 25, 2024	37.18	37.30	36.68	37.05	35.07	460,100
Jan 24, 2024	37.26	37.32	36.62	36.85	34.88	370,100
Jan 23, 2024	37.57	37.78	37.07	37.09	35.11	351,100
Jan 22, 2024	37.18	37.65	37.18	37.56	35.55	422,800

TA.TO TransAlta Corporation

20.89

+1.02%

MXG.TO Maxim Power Corp.

6.10

+3.04%

TAC TransAlta Corporation

14.29

+4.38%

TLN Talen Energy Corporation

234.95

+0.34%

VST Vistra Corp.

170.86

-1.80%

NRG NRG Energy, Inc.

104.51

-1.41%

KEN Kenon Holdings Ltd.

33.37

+1.12%

PAM Pampa Energía S.A.

86.01

-3.37%

ADANIPOWER.NS Adani Power Limited

543.80

-1.36%

BRF-PB.TO Brookfield Renewable Power Preferred Equity Inc.

21.48

+0.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Capital Power Corporation (CPX.TO)

Related Tickers