Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	37.760	37.960	37.330	37.520	32.286	271,400
2023-12-04	37.600	38.200	37.570	37.820	32.544	419,400
2023-12-01	36.940	37.790	36.890	37.720	32.458	368,100
2023-11-30	37.010	37.020	36.650	36.900	31.753	567,400
2023-11-29	36.990	36.990	36.630	36.800	31.667	432,700
2023-11-28	36.270	36.770	36.250	36.670	31.555	740,800
2023-11-27	36.400	36.740	36.180	36.280	31.219	491,900
2023-11-24	36.520	36.620	36.400	36.430	31.348	254,200
2023-11-23	36.620	36.750	36.370	36.610	31.503	208,000
2023-11-22	36.700	36.900	36.510	36.660	31.546	666,900
2023-11-21	36.400	37.040	36.170	36.490	31.400	1,862,700
2023-11-20	38.990	39.000	38.430	38.950	33.517	159,000
2023-11-17	39.200	39.260	38.860	39.040	33.594	199,000
2023-11-16	39.320	39.440	38.980	39.260	33.784	194,800
2023-11-15	38.910	39.880	38.910	39.370	33.878	249,600
2023-11-14	37.920	39.150	37.920	39.010	33.568	321,900
2023-11-13	37.730	38.220	37.370	37.820	32.544	156,900
2023-11-10	38.010	38.250	37.640	37.970	32.673	262,400
2023-11-09	37.840	38.480	37.710	38.150	32.828	221,100
2023-11-08	38.070	38.160	37.580	37.780	32.510	226,600
2023-11-07	38.520	38.670	37.960	38.230	32.897	388,300
2023-11-06	38.660	39.210	38.570	38.760	33.353	349,800
2023-11-03	38.400	39.170	38.400	38.970	33.534	550,000
2023-11-02	36.000	38.880	35.990	38.750	33.345	757,100
2023-11-01	35.450	36.000	35.210	35.880	30.875	403,400
2023-10-31	36.110	36.330	35.480	35.490	30.539	385,800
2023-10-30	35.440	36.130	35.300	36.060	31.030	333,400
2023-10-27	36.070	36.120	35.110	35.200	30.290	325,100
2023-10-26	36.000	36.600	36.000	36.030	31.004	213,400
2023-10-25	35.630	36.270	35.560	36.060	31.030	217,400
2023-10-24	36.300	36.440	35.780	35.800	30.806	387,100
2023-10-23	35.990	36.500	35.750	36.120	31.082	377,900
2023-10-20	37.190	37.210	36.070	36.100	31.064	403,600
2023-10-19	37.030	37.430	36.890	37.150	31.968	216,100
2023-10-18	37.750	37.790	36.920	37.010	31.847	281,600
2023-10-17	37.940	38.190	37.660	37.750	32.484	451,800
2023-10-16	38.140	38.440	37.890	38.130	32.811	432,800
2023-10-13	38.440	38.690	37.940	37.990	32.691	161,600
2023-10-12	38.950	39.130	38.060	38.200	32.871	215,200
2023-10-11	38.720	39.170	38.460	39.080	33.629	313,900
2023-10-10	37.980	38.600	37.870	38.580	33.198	353,300
2023-10-06	37.340	37.550	36.880	37.540	32.303	218,000
2023-10-05	36.770	37.860	36.770	37.750	32.484	307,000
2023-10-04	36.010	36.890	35.910	36.800	31.667	538,600
2023-10-03	36.500	36.590	35.500	35.900	30.892	540,700
2023-10-02	37.870	37.950	36.690	36.720	31.598	427,700
2023-09-29	38.440	38.640	37.840	37.920	32.630	267,200
2023-09-28	38.460	38.750	37.990	38.260	32.923	339,900
2023-09-27	39.610	39.880	38.880	38.950	32.988	481,100
2023-09-26	40.210	40.210	39.610	39.650	33.580	220,100
2023-09-25	40.530	40.720	40.250	40.360	34.182	267,800
2023-09-22	40.460	40.790	40.300	40.720	34.487	105,500
2023-09-21	41.200	41.200	40.500	40.560	34.351	356,900
2023-09-20	41.210	41.690	41.060	41.260	34.944	230,600
2023-09-19	42.280	42.330	41.120	41.170	34.868	255,700
2023-09-18	42.170	42.330	41.840	42.140	35.689	240,400
2023-09-15	41.840	42.340	41.840	42.170	35.715	394,200
2023-09-14	42.000	42.060	41.550	41.750	35.359	600,300
2023-09-13	41.350	42.270	41.350	41.790	35.393	515,500
2023-09-12	40.980	41.530	40.920	41.340	35.012	282,600

← NewerPage 13 of 21 · 1,255 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.