Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	37.920	38.560	37.490	38.480	34.205	335,300
2024-05-28	38.280	38.780	38.020	38.230	33.982	521,200
2024-05-27	38.000	38.660	38.000	38.620	34.329	205,100
2024-05-24	37.600	38.120	37.410	37.990	33.769	222,100
2024-05-23	37.900	37.950	37.350	37.720	33.529	345,400
2024-05-22	38.100	38.430	37.900	38.070	33.840	191,100
2024-05-21	38.130	38.330	38.100	38.230	33.982	248,800
2024-05-17	38.180	38.260	37.990	38.210	33.965	599,400
2024-05-16	38.090	38.450	38.050	38.220	33.974	197,300
2024-05-15	37.460	38.340	37.420	38.110	33.876	600,500
2024-05-14	37.700	37.750	37.150	37.250	33.111	268,400
2024-05-13	37.580	38.000	37.510	37.700	33.511	358,300
2024-05-10	37.230	37.670	37.010	37.500	33.334	456,000
2024-05-09	37.240	37.440	36.970	37.190	33.058	520,000
2024-05-08	36.300	37.170	36.120	37.140	33.014	398,000
2024-05-07	36.510	36.510	36.160	36.300	32.267	241,200
2024-05-06	36.010	36.830	36.010	36.420	32.374	376,600
2024-05-03	36.100	36.400	35.690	36.050	32.045	386,200
2024-05-02	35.890	36.170	35.560	35.850	31.867	393,700
2024-05-01	35.180	35.680	33.900	35.530	31.582	1,733,100
2024-04-30	35.500	36.290	35.330	35.930	31.938	488,200
2024-04-29	35.460	35.710	35.310	35.420	31.485	481,800
2024-04-26	35.480	35.800	35.280	35.310	31.387	401,100
2024-04-25	35.450	35.850	35.190	35.390	31.458	455,800
2024-04-24	35.530	35.830	35.530	35.630	31.671	329,100
2024-04-23	35.710	36.000	35.550	35.590	31.636	532,700
2024-04-22	36.000	36.090	35.640	35.670	31.707	787,100
2024-04-19	35.990	36.230	35.830	35.920	31.929	273,600
2024-04-18	36.000	36.300	35.540	36.120	32.107	674,200
2024-04-17	35.950	36.250	35.770	35.870	31.885	270,100
2024-04-16	36.220	36.440	35.690	35.930	31.938	512,100
2024-04-15	36.510	36.640	36.060	36.320	32.285	341,100
2024-04-12	36.540	37.050	36.300	36.420	32.374	265,200
2024-04-11	36.900	37.140	36.410	36.610	32.542	382,600
2024-04-10	36.790	36.860	36.440	36.830	32.738	334,000
2024-04-09	37.030	37.210	36.820	37.080	32.960	342,700
2024-04-08	37.160	37.430	36.690	36.960	32.854	260,100
2024-04-05	36.990	37.060	36.600	37.050	32.934	342,900
2024-04-04	37.140	37.170	36.780	37.070	32.951	329,100
2024-04-03	37.510	37.610	36.800	36.930	32.827	643,900
2024-04-02	37.840	38.010	37.430	37.690	33.502	214,700
2024-04-01	38.130	38.130	37.660	37.940	33.725	296,800
2024-03-28	38.230	38.400	37.860	38.210	33.965	162,000
2024-03-27	37.760	38.300	37.760	38.200	33.956	366,200
2024-03-26	38.790	38.870	38.250	38.380	33.569	394,600
2024-03-25	39.220	39.430	38.600	38.640	33.797	667,400
2024-03-22	39.100	39.250	38.860	39.150	34.243	219,500
2024-03-21	38.690	39.110	38.680	39.000	34.111	385,900
2024-03-20	38.370	38.800	38.220	38.600	33.762	346,200
2024-03-19	38.280	38.700	38.230	38.350	33.543	296,300
2024-03-18	38.100	38.350	37.720	38.290	33.490	477,700
2024-03-15	37.680	38.090	37.600	38.000	33.237	748,900
2024-03-14	37.500	37.740	37.130	37.720	32.992	329,800
2024-03-13	37.830	37.880	37.410	37.580	32.869	481,600
2024-03-12	38.700	38.710	37.800	37.810	33.071	587,100
2024-03-11	38.950	39.120	38.760	38.780	33.919	375,400
2024-03-08	39.000	39.270	38.710	39.090	34.190	329,200
2024-03-07	38.660	39.000	38.530	38.970	34.085	396,100
2024-03-06	38.140	38.540	38.030	38.460	33.639	303,900
2024-03-05	38.210	38.350	37.580	37.840	33.097	409,000

← NewerPage 11 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.