Capital Power Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	44.680	44.840	44.250	44.430	40.116	182,300
2024-08-22	44.280	44.640	44.020	44.570	40.243	310,500
2024-08-21	43.720	44.280	43.560	44.260	39.963	326,800
2024-08-20	43.350	43.840	43.120	43.700	39.457	399,500
2024-08-19	43.330	43.430	43.110	43.170	38.979	206,700
2024-08-16	43.200	43.360	42.980	43.200	39.006	195,000
2024-08-15	43.180	43.410	42.790	43.180	38.988	362,300
2024-08-14	43.000	43.480	42.620	43.150	38.961	141,800
2024-08-13	42.890	43.180	42.690	43.010	38.834	180,500
2024-08-12	43.350	43.350	42.600	42.760	38.608	218,400
2024-08-09	43.460	43.730	42.980	43.370	39.159	281,500
2024-08-08	43.050	43.860	42.750	43.550	39.322	322,400
2024-08-07	43.810	43.820	42.800	42.820	38.663	528,600
2024-08-06	42.330	43.590	42.180	43.410	39.195	448,600
2024-08-02	43.220	43.580	42.690	42.860	38.699	406,900
2024-08-01	42.600	43.450	42.250	43.360	39.150	486,300
2024-07-31	41.750	43.500	41.750	42.670	38.527	791,300
2024-07-30	41.490	41.690	41.210	41.460	37.435	294,600
2024-07-29	41.600	41.720	41.300	41.420	37.399	240,700
2024-07-26	40.970	41.540	40.970	41.310	37.299	288,200
2024-07-25	41.290	41.400	40.630	40.660	36.712	484,400
2024-07-24	41.200	41.800	41.140	41.210	37.209	399,300
2024-07-23	40.850	41.430	40.660	41.190	37.191	414,700
2024-07-22	40.310	41.080	40.260	40.780	36.821	568,500
2024-07-19	40.420	40.520	39.950	39.990	36.107	433,200
2024-07-18	40.980	41.060	40.250	40.560	36.622	305,000
2024-07-17	41.270	41.570	40.770	40.900	36.929	410,300
2024-07-16	41.450	41.640	41.250	41.460	37.435	240,000
2024-07-15	42.000	42.000	41.260	41.510	37.480	526,500
2024-07-12	41.570	42.370	41.570	42.050	37.967	543,700
2024-07-11	40.410	41.650	40.400	41.500	37.471	784,500
2024-07-10	39.690	40.220	39.570	40.050	36.162	861,200
2024-07-09	39.310	39.680	39.190	39.520	35.683	237,600
2024-07-08	39.210	39.460	38.980	39.400	35.575	413,700
2024-07-05	39.430	39.680	39.220	39.250	35.439	227,700
2024-07-04	38.940	39.640	38.890	39.250	35.439	128,800
2024-07-03	38.970	39.390	38.750	38.920	35.141	756,900
2024-07-02	39.050	39.050	38.330	38.950	35.168	1,121,100
2024-06-28	39.070	39.260	38.840	38.990	35.205	955,400
2024-06-27	39.590	39.750	39.330	39.620	35.218	323,200
2024-06-26	39.990	40.380	39.500	39.590	35.191	528,900
2024-06-25	40.030	40.130	39.530	40.040	35.591	812,900
2024-06-24	40.400	40.660	39.770	40.030	35.583	1,206,000
2024-06-21	40.240	40.440	39.620	40.360	35.876	2,134,100
2024-06-20	41.200	41.500	40.180	40.220	35.751	627,800
2024-06-19	41.030	41.580	41.010	41.440	36.836	279,500
2024-06-18	40.850	41.560	40.740	41.150	36.578	528,900
2024-06-17	41.630	41.940	40.800	41.030	36.471	756,500
2024-06-14	40.470	41.990	40.180	41.850	37.200	863,700
2024-06-13	40.920	41.330	40.240	40.710	36.187	414,200
2024-06-12	41.620	41.800	40.620	40.960	36.409	1,003,200
2024-06-11	40.930	41.550	40.920	41.420	36.818	806,800
2024-06-10	40.180	41.100	39.870	41.020	36.463	845,300
2024-06-07	39.270	40.420	39.270	40.360	35.876	756,700
2024-06-06	39.350	39.940	39.300	39.760	35.343	533,600
2024-06-05	38.850	39.550	38.850	39.300	34.934	607,000
2024-06-04	38.810	39.080	38.710	38.810	34.498	374,500
2024-06-03	39.470	39.500	38.700	38.970	34.640	578,800
2024-05-31	38.800	39.450	38.660	39.330	34.960	746,300
2024-05-30	38.490	38.860	38.420	38.820	34.507	253,900

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.7050 CAD
2026-06-30	0.6910 CAD
2026-03-31	0.6910 CAD
2025-12-31	0.6910 CAD
2025-09-29	0.6910 CAD
2025-06-30	0.6520 CAD
2025-03-31	0.6520 CAD
2024-12-31	0.6520 CAD
2024-09-27	0.6520 CAD
2024-06-28	0.6150 CAD
2024-03-27	0.6150 CAD
2023-12-28	0.6150 CAD
2023-09-28	0.6150 CAD
2023-06-29	0.5800 CAD
2023-03-30	0.5800 CAD
2022-12-29	0.5800 CAD
2022-09-28	0.5800 CAD
2022-06-29	0.5480 CAD
2022-03-30	0.5480 CAD
2021-12-30	0.5480 CAD
2021-09-29	0.5480 CAD
2021-06-29	0.5130 CAD
2021-03-30	0.5130 CAD
2020-12-30	0.5130 CAD
2020-09-29	0.5130 CAD
2020-06-29	0.4800 CAD
2020-03-30	0.4800 CAD
2019-12-30	0.4800 CAD
2019-09-27	0.4800 CAD
2019-06-27	0.4480 CAD
2019-03-28	0.4480 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.