Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	40.820	41.260	40.730	41.190	33.932	710,900
2023-03-17	41.370	41.550	40.790	40.870	33.669	976,500
2023-03-16	41.010	41.470	40.530	41.410	34.114	1,152,600
2023-03-15	41.570	41.570	40.820	41.070	33.834	471,900
2023-03-14	41.540	41.940	41.040	41.480	34.171	603,100
2023-03-13	40.750	41.510	40.600	41.340	34.056	562,100
2023-03-10	41.520	41.580	40.810	40.850	33.652	603,700
2023-03-09	42.690	42.750	41.580	41.580	34.254	214,700
2023-03-08	42.220	42.700	41.760	42.600	35.094	285,700
2023-03-07	41.660	42.310	41.420	42.240	34.797	465,500
2023-03-06	42.250	42.560	41.550	41.660	34.320	363,000
2023-03-03	41.800	42.410	41.420	42.240	34.797	604,400
2023-03-02	41.600	42.200	40.830	41.990	34.591	851,600
2023-03-01	42.210	42.240	41.240	41.850	34.476	866,800
2023-02-28	42.420	42.840	42.100	42.470	34.987	391,000
2023-02-27	42.850	43.200	42.490	42.520	35.028	310,300
2023-02-24	42.820	42.880	42.470	42.810	35.267	164,300
2023-02-23	43.500	43.500	42.680	42.900	35.341	362,800
2023-02-22	42.610	43.330	42.610	42.740	35.209	251,800
2023-02-21	43.480	43.480	42.610	42.680	35.160	321,400
2023-02-17	43.160	43.660	43.070	43.330	35.695	249,600
2023-02-16	43.150	43.710	42.810	43.220	35.605	272,400
2023-02-15	43.400	43.540	43.070	43.310	35.679	222,100
2023-02-14	43.820	43.820	43.230	43.430	35.778	164,800
2023-02-13	43.320	43.710	43.160	43.560	35.885	261,400
2023-02-10	42.900	43.500	42.860	43.260	35.638	198,900
2023-02-09	43.350	43.580	42.760	42.880	35.325	257,100
2023-02-08	43.100	43.660	43.100	43.390	35.745	256,000
2023-02-07	43.460	43.600	42.930	43.100	35.506	358,200
2023-02-06	43.910	43.910	43.240	43.590	35.910	255,900
2023-02-03	44.020	44.290	43.450	43.790	36.074	313,800
2023-02-02	44.540	44.620	44.080	44.100	36.330	256,900
2023-02-01	44.700	44.790	43.940	44.310	36.503	399,500
2023-01-31	44.750	44.900	44.270	44.710	36.832	943,000
2023-01-30	44.660	44.820	44.370	44.660	36.791	325,100
2023-01-27	45.230	45.400	44.660	44.960	37.038	265,500
2023-01-26	45.830	45.830	44.980	45.140	37.186	354,500
2023-01-25	45.700	46.100	45.560	45.830	37.755	196,500
2023-01-24	46.260	46.260	45.540	46.060	37.944	138,000
2023-01-23	45.320	46.330	45.230	46.240	38.093	570,000
2023-01-20	45.860	45.860	45.160	45.200	37.236	379,200
2023-01-19	46.000	46.060	45.600	45.800	37.730	194,700
2023-01-18	46.860	46.870	46.010	46.060	37.944	459,700
2023-01-17	46.420	46.900	46.120	46.700	38.472	745,800
2023-01-16	45.900	46.650	45.570	46.270	38.117	246,200
2023-01-13	46.180	46.180	45.550	45.850	37.771	224,700
2023-01-12	46.190	46.240	45.770	45.770	37.705	195,200
2023-01-11	45.500	46.140	45.450	46.110	37.986	265,200
2023-01-10	45.480	45.480	45.010	45.470	37.458	286,800
2023-01-09	45.270	45.670	45.000	45.490	37.475	253,600
2023-01-06	45.130	45.480	44.970	45.270	37.294	179,700
2023-01-05	45.580	45.580	44.650	44.870	36.964	347,700
2023-01-04	46.340	46.510	45.460	45.630	37.590	238,700
2023-01-03	46.320	46.740	45.800	46.420	38.241	340,800
2022-12-30	46.660	46.740	46.250	46.330	38.167	125,200
2022-12-29	46.360	46.830	46.340	46.650	38.430	170,800
2022-12-28	47.300	47.670	46.860	46.930	38.183	223,200
2022-12-23	47.090	47.350	46.750	47.190	38.395	276,200
2022-12-22	48.330	48.340	46.830	47.110	38.330	283,100
2022-12-21	47.760	48.340	47.450	48.060	39.103	193,100

← NewerPage 16 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.