Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	49.820	49.920	49.220	49.410	39.729	355,200
2022-09-26	50.400	50.590	49.380	49.640	39.914	632,700
2022-09-23	51.330	51.380	50.090	50.300	40.445	670,100
2022-09-22	51.170	51.750	51.170	51.640	41.522	398,400
2022-09-21	51.300	51.830	50.990	51.170	41.144	286,800
2022-09-20	51.100	51.170	50.720	51.130	41.112	623,600
2022-09-19	50.380	51.330	50.350	51.160	41.136	692,300
2022-09-16	50.300	50.660	50.140	50.420	40.541	724,300
2022-09-15	50.740	50.820	49.730	50.360	40.493	420,200
2022-09-14	51.040	51.230	50.720	50.930	40.951	287,300
2022-09-13	51.310	51.320	50.870	51.030	41.032	225,200
2022-09-12	50.800	51.800	50.800	51.470	41.386	340,400
2022-09-09	51.100	51.160	50.650	50.720	40.782	273,300
2022-09-08	51.320	51.350	50.930	51.030	41.032	198,500
2022-09-07	50.510	51.670	50.420	51.150	41.128	230,000
2022-09-06	50.560	50.760	50.200	50.590	40.678	585,900
2022-09-02	51.410	51.460	50.430	50.460	40.573	132,400
2022-09-01	50.800	51.450	50.800	51.300	41.249	285,400
2022-08-31	51.000	51.560	50.790	50.950	40.967	268,100
2022-08-30	51.700	51.900	51.090	51.200	41.168	243,100
2022-08-29	51.300	51.830	51.130	51.720	41.587	312,200
2022-08-26	51.640	51.880	51.460	51.560	41.458	208,300
2022-08-25	51.600	51.680	51.080	51.590	41.482	267,100
2022-08-24	50.690	51.720	50.660	51.560	41.458	233,400
2022-08-23	50.610	50.740	50.300	50.690	40.758	159,500
2022-08-22	50.150	50.700	50.150	50.670	40.742	209,400
2022-08-19	50.500	50.760	50.360	50.540	40.638	256,800
2022-08-18	50.730	50.800	50.500	50.630	40.710	160,400
2022-08-17	50.430	50.900	50.320	50.720	40.782	237,500
2022-08-16	50.410	50.710	50.250	50.320	40.461	236,700
2022-08-15	49.700	50.680	49.700	50.400	40.525	363,100
2022-08-12	49.580	50.060	49.580	49.870	40.099	331,900
2022-08-11	49.670	49.760	49.290	49.700	39.962	274,100
2022-08-10	50.890	51.030	49.510	49.620	39.898	277,400
2022-08-09	50.000	50.790	49.820	50.680	40.750	421,300
2022-08-08	49.340	50.150	49.340	50.050	40.244	830,100
2022-08-05	49.630	49.690	49.140	49.330	39.665	496,800
2022-08-04	48.990	49.780	48.770	49.660	39.930	523,100
2022-08-03	49.390	49.870	48.500	48.890	39.311	437,100
2022-08-02	49.250	49.760	47.990	49.310	39.649	509,900
2022-07-29	48.170	49.470	48.170	49.340	39.673	589,900
2022-07-28	48.440	48.840	48.300	48.460	38.965	335,600
2022-07-27	47.730	48.450	47.730	48.270	38.813	680,700
2022-07-26	47.570	47.960	47.540	47.660	38.322	353,800
2022-07-25	46.990	47.700	46.990	47.640	38.306	300,100
2022-07-22	47.500	47.770	47.090	47.090	37.864	327,400
2022-07-21	47.160	47.420	46.740	47.400	38.113	344,900
2022-07-20	47.100	47.200	46.780	47.120	37.888	316,000
2022-07-19	46.890	47.480	46.820	47.100	37.872	523,400
2022-07-18	46.420	46.980	46.360	46.650	37.510	539,200
2022-07-15	46.390	46.600	46.050	46.340	37.261	329,200
2022-07-14	45.890	46.440	45.650	46.330	37.253	1,157,400
2022-07-13	45.100	46.320	45.100	45.980	36.971	1,465,700
2022-07-12	45.310	45.710	45.170	45.390	36.497	1,126,300
2022-07-11	45.510	45.720	45.140	45.480	36.569	560,000
2022-07-08	45.400	46.090	45.160	45.590	36.658	890,400
2022-07-07	44.950	45.780	44.780	45.410	36.513	1,160,400
2022-07-06	44.730	45.120	44.570	44.850	36.063	736,200
2022-07-05	45.430	45.480	44.340	44.680	35.926	657,500
2022-07-04	44.990	45.670	44.900	45.360	36.473	237,200

← NewerPage 18 of 21 · 1,260 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.