Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	47.080	47.650	46.620	47.570	38.704	433,600
2022-12-19	48.280	48.280	47.150	47.230	38.427	531,100
2022-12-16	48.720	48.720	47.570	48.160	39.184	752,400
2022-12-15	49.070	49.080	48.520	48.760	39.672	359,700
2022-12-14	49.760	50.010	49.000	49.070	39.924	419,300
2022-12-13	49.950	50.280	49.490	49.590	40.347	444,900
2022-12-12	49.300	49.610	49.030	49.510	40.282	490,000
2022-12-09	48.800	49.370	48.770	49.300	40.112	303,800
2022-12-08	49.340	49.340	47.900	48.680	39.607	511,700
2022-12-07	48.220	49.520	47.870	48.870	39.762	500,700
2022-12-06	47.720	48.120	47.180	47.830	38.916	281,500
2022-12-05	47.030	47.560	46.750	47.460	38.614	231,300
2022-12-02	47.380	47.380	46.690	46.920	38.175	349,300
2022-12-01	47.000	47.360	46.740	47.170	38.379	340,500
2022-11-30	45.110	46.370	45.050	46.240	37.622	416,000
2022-11-29	45.450	45.570	45.160	45.170	36.751	230,700
2022-11-28	45.790	45.800	45.160	45.470	36.995	215,700
2022-11-25	45.120	45.750	45.010	45.660	37.150	155,300
2022-11-24	45.330	45.330	44.840	44.900	36.532	146,100
2022-11-23	44.300	44.850	44.180	44.660	36.336	161,900
2022-11-22	43.990	44.510	43.800	44.300	36.043	246,600
2022-11-21	43.580	44.200	43.380	43.680	35.539	250,700
2022-11-18	43.460	43.580	42.690	43.560	35.441	491,500
2022-11-17	44.110	44.110	43.100	43.210	35.157	333,700
2022-11-16	43.490	44.260	43.420	43.650	35.515	300,600
2022-11-15	44.080	44.090	42.940	43.000	34.986	296,700
2022-11-14	43.980	44.320	43.810	43.840	35.669	389,600
2022-11-11	44.470	44.590	43.610	44.020	35.816	352,700
2022-11-10	43.360	44.640	43.110	44.470	36.182	329,000
2022-11-09	43.620	43.950	42.700	42.730	34.766	295,900
2022-11-08	42.870	43.880	42.870	43.730	35.580	327,000
2022-11-07	42.860	42.940	42.290	42.710	34.750	233,500
2022-11-04	42.970	43.180	42.400	42.760	34.790	236,900
2022-11-03	43.250	43.300	42.620	42.940	34.937	223,400
2022-11-02	44.000	44.470	43.390	43.440	35.344	656,000
2022-11-01	45.610	45.710	43.630	44.150	35.921	439,400
2022-10-31	46.090	46.110	44.940	45.600	37.101	583,400
2022-10-28	45.410	45.670	44.720	45.650	37.142	355,200
2022-10-27	44.900	45.660	44.740	45.410	36.947	469,800
2022-10-26	44.710	45.020	44.450	44.740	36.401	481,600
2022-10-25	43.780	44.840	43.780	44.790	36.442	290,400
2022-10-24	43.690	44.050	43.380	43.820	35.653	524,100
2022-10-21	42.670	43.620	42.310	43.530	35.417	346,000
2022-10-20	43.630	43.690	42.790	42.840	34.856	537,000
2022-10-19	43.960	44.360	43.430	43.630	35.498	514,700
2022-10-18	43.800	44.170	43.470	44.110	35.889	337,400
2022-10-17	42.480	43.740	42.390	43.530	35.417	835,400
2022-10-14	42.950	43.090	42.090	42.110	34.262	442,000
2022-10-13	41.000	42.760	40.690	42.620	34.677	792,400
2022-10-12	42.990	43.010	41.550	41.620	33.863	523,300
2022-10-11	44.190	44.190	42.940	43.050	35.026	648,700
2022-10-07	44.520	45.650	44.350	44.540	36.239	370,800
2022-10-06	47.370	47.370	44.480	44.570	36.263	494,600
2022-10-05	48.000	48.070	47.140	47.450	38.606	193,300
2022-10-04	48.110	48.710	47.700	48.140	39.168	265,100
2022-10-03	47.000	47.960	46.860	47.600	38.728	464,300
2022-09-30	46.920	47.440	46.840	46.900	38.159	272,000
2022-09-29	48.340	48.390	46.780	46.890	38.151	382,700
2022-09-28	48.940	49.080	48.330	48.530	39.485	252,400
2022-09-27	49.820	49.920	49.220	49.410	39.729	355,200

← NewerPage 17 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.