Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	38.500	38.590	38.140	38.250	33.455	285,300
2024-03-01	38.220	38.890	38.140	38.660	33.814	261,100
2024-02-29	38.210	38.800	38.010	38.350	33.543	561,100
2024-02-28	38.380	38.750	37.420	38.140	33.359	411,900
2024-02-27	37.220	38.000	36.900	37.980	33.219	653,300
2024-02-26	37.500	37.500	36.860	36.980	32.345	347,300
2024-02-23	37.600	37.820	37.290	37.530	32.826	328,400
2024-02-22	37.460	37.600	37.110	37.480	32.782	196,600
2024-02-21	37.330	37.490	37.120	37.360	32.677	293,300
2024-02-20	36.550	37.480	36.550	37.360	32.677	382,300
2024-02-16	36.430	36.700	36.310	36.580	31.995	192,200
2024-02-15	36.080	36.690	36.080	36.510	31.934	279,100
2024-02-14	35.850	36.110	35.780	35.970	31.461	224,400
2024-02-13	36.100	36.220	35.550	35.720	31.243	391,100
2024-02-12	36.200	36.550	36.100	36.390	31.829	242,000
2024-02-09	35.930	36.350	35.930	36.220	31.680	252,300
2024-02-08	36.350	36.520	35.920	35.940	31.435	469,700
2024-02-07	37.000	37.050	36.320	36.320	31.767	307,400
2024-02-06	36.550	36.910	36.420	36.880	32.257	269,500
2024-02-05	37.100	37.210	36.360	36.750	32.143	660,900
2024-02-02	37.200	37.290	36.640	37.240	32.572	496,500
2024-02-01	37.270	37.740	37.030	37.450	32.756	370,700
2024-01-31	36.890	37.410	36.850	36.960	32.327	850,900
2024-01-30	36.760	36.880	36.510	36.720	32.117	293,500
2024-01-29	36.980	36.980	36.510	36.760	32.152	477,000
2024-01-26	37.020	37.280	36.900	36.950	32.318	332,800
2024-01-25	37.180	37.300	36.680	37.050	32.406	460,100
2024-01-24	37.260	37.320	36.620	36.850	32.231	370,100
2024-01-23	37.570	37.780	37.070	37.090	32.441	351,100
2024-01-22	37.180	37.650	37.180	37.560	32.852	422,800
2024-01-19	37.150	37.280	36.780	37.140	32.485	553,400
2024-01-18	36.920	37.110	36.590	37.020	32.380	529,000
2024-01-17	37.500	37.720	36.630	36.880	32.257	1,090,200
2024-01-16	37.480	37.840	36.990	37.780	33.044	582,700
2024-01-15	36.400	37.540	36.310	37.350	32.668	337,800
2024-01-12	36.490	36.510	36.090	36.170	31.636	707,200
2024-01-11	37.120	37.120	36.240	36.300	31.750	696,500
2024-01-10	37.510	37.630	37.110	37.230	32.563	445,500
2024-01-09	38.230	38.230	37.530	37.550	32.843	445,200
2024-01-08	37.900	38.350	37.900	38.140	33.359	456,100
2024-01-05	37.510	37.880	37.400	37.860	33.114	302,400
2024-01-04	37.670	37.940	37.460	37.640	32.922	308,600
2024-01-03	37.960	37.960	37.450	37.670	32.948	378,400
2024-01-02	37.830	38.460	37.780	38.080	33.307	383,600
2023-12-29	37.510	37.920	37.300	37.840	33.097	187,900
2023-12-28	37.530	37.720	37.390	37.490	32.791	236,000
2023-12-27	37.810	38.360	37.810	38.030	32.725	370,700
2023-12-22	37.350	37.850	37.300	37.720	32.458	337,200
2023-12-21	37.280	37.480	37.220	37.350	32.140	468,200
2023-12-20	37.780	37.820	36.990	37.050	31.882	620,600
2023-12-19	37.410	37.980	37.320	37.800	32.527	512,600
2023-12-18	37.280	37.430	36.860	37.110	31.933	687,200
2023-12-15	38.670	38.670	37.110	37.170	31.985	1,616,400
2023-12-14	38.500	38.990	38.460	38.580	33.198	774,300
2023-12-13	37.500	38.430	37.210	38.410	33.052	450,000
2023-12-12	37.230	37.580	37.060	37.500	32.269	288,300
2023-12-11	38.010	38.020	37.180	37.410	32.192	559,100
2023-12-08	37.920	38.080	37.770	38.040	32.734	355,900
2023-12-07	38.190	38.210	37.910	37.960	32.665	331,000
2023-12-06	37.670	38.110	37.670	38.020	32.717	369,800

← NewerPage 12 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.