Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	45.370	45.370	44.620	44.890	37.502	306,500
2023-06-13	45.460	45.490	44.890	45.410	37.936	361,800
2023-06-12	45.500	45.570	45.040	45.520	38.028	429,400
2023-06-09	45.700	45.760	45.400	45.660	38.145	160,700
2023-06-08	45.790	45.790	45.500	45.700	38.179	132,000
2023-06-07	45.740	45.870	45.520	45.810	38.271	202,100
2023-06-06	45.690	45.720	45.250	45.670	38.154	248,700
2023-06-05	45.950	46.090	45.500	45.600	38.095	345,100
2023-06-02	44.670	46.170	44.670	45.940	38.379	401,800
2023-06-01	45.580	45.630	44.660	44.740	37.377	250,000
2023-05-31	45.090	45.610	44.910	45.480	37.995	316,200
2023-05-30	45.220	45.490	44.950	45.300	37.845	118,100
2023-05-29	44.680	45.250	44.680	45.040	37.627	53,900
2023-05-26	44.690	44.910	44.400	44.910	37.519	130,900
2023-05-25	45.300	45.300	44.610	44.700	37.343	143,300
2023-05-24	45.860	45.860	45.100	45.480	37.995	151,300
2023-05-23	46.300	46.470	45.830	46.010	38.438	153,800
2023-05-19	46.240	46.620	46.240	46.330	38.705	111,800
2023-05-18	46.230	46.490	45.980	46.260	38.647	177,400
2023-05-17	46.140	46.620	46.000	46.410	38.772	188,200
2023-05-16	46.470	46.500	45.750	46.020	38.446	221,200
2023-05-15	46.540	46.730	46.310	46.520	38.864	163,000
2023-05-12	46.000	46.520	46.000	46.450	38.805	226,800
2023-05-11	46.490	46.580	45.800	45.850	38.304	220,000
2023-05-10	45.710	46.380	45.390	46.320	38.697	237,400
2023-05-09	45.400	45.710	45.170	45.600	38.095	186,500
2023-05-08	45.530	45.760	45.380	45.430	37.953	164,800
2023-05-05	45.660	45.780	45.210	45.550	38.053	233,000
2023-05-04	45.450	45.640	45.230	45.520	38.028	196,700
2023-05-03	45.150	45.690	45.140	45.370	37.903	423,000
2023-05-02	45.340	45.730	44.910	45.150	37.719	297,700
2023-05-01	44.530	45.230	44.480	45.110	37.686	382,800
2023-04-28	43.780	44.250	43.750	44.160	36.892	401,600
2023-04-27	43.410	43.790	43.350	43.770	36.566	323,000
2023-04-26	43.750	43.750	43.230	43.440	36.291	508,400
2023-04-25	43.310	43.650	43.160	43.400	36.257	149,300
2023-04-24	42.880	43.410	42.760	43.350	36.215	710,100
2023-04-21	42.820	42.990	42.500	42.970	35.898	180,500
2023-04-20	42.670	42.830	42.330	42.660	35.639	589,000
2023-04-19	42.400	42.960	42.330	42.600	35.589	379,000
2023-04-18	43.500	43.560	42.230	42.400	35.422	887,900
2023-04-17	43.740	43.740	43.210	43.510	36.349	738,000
2023-04-14	44.200	44.470	43.580	43.670	36.483	681,200
2023-04-13	43.800	44.500	43.650	44.290	37.001	500,600
2023-04-12	43.990	44.180	43.740	43.850	36.633	285,200
2023-04-11	43.950	43.980	43.620	43.770	36.566	638,300
2023-04-10	43.260	43.930	43.180	43.870	36.650	520,400
2023-04-06	43.120	43.390	43.040	43.320	36.190	353,700
2023-04-05	42.270	43.090	42.260	42.880	35.823	310,400
2023-04-04	41.620	42.290	41.550	42.180	35.238	420,600
2023-04-03	41.680	41.680	41.160	41.500	34.670	445,300
2023-03-31	41.760	42.350	41.200	41.640	34.787	512,800
2023-03-30	41.400	41.740	41.280	41.560	34.720	344,400
2023-03-29	41.420	41.950	41.420	41.710	34.361	279,700
2023-03-28	41.540	42.040	41.180	41.280	34.007	312,600
2023-03-27	41.090	41.850	40.900	41.670	34.328	561,300
2023-03-24	40.720	41.140	40.330	41.070	33.834	665,100
2023-03-23	40.310	40.860	40.060	40.320	33.216	496,600
2023-03-22	40.900	40.900	40.260	40.390	33.273	503,200
2023-03-21	41.250	41.570	40.900	40.940	33.726	259,700

← NewerPage 15 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.