Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	44.710	45.050	44.520	45.010	36.191	477,100
2022-06-29	45.570	45.770	45.030	45.100	36.264	375,400
2022-06-28	46.210	46.490	45.850	45.980	36.531	305,700
2022-06-27	45.450	46.170	45.200	45.970	36.523	707,900
2022-06-24	44.850	45.470	44.840	45.300	35.990	319,300
2022-06-23	44.560	44.960	44.370	44.800	35.593	188,900
2022-06-22	43.960	44.840	43.660	44.560	35.402	225,200
2022-06-21	44.110	44.210	43.710	44.140	35.069	294,200
2022-06-20	43.930	44.210	43.700	43.890	34.870	189,400
2022-06-17	43.810	44.390	43.090	43.890	34.870	1,327,300
2022-06-16	44.910	45.070	43.750	43.990	34.950	574,300
2022-06-15	45.510	45.680	44.810	45.340	36.022	469,500
2022-06-14	45.860	45.900	45.250	45.390	36.062	524,100
2022-06-13	45.870	45.970	45.350	45.870	36.443	428,000
2022-06-10	46.210	46.410	45.760	46.370	36.840	298,300
2022-06-09	45.910	46.490	45.910	46.290	36.777	255,700
2022-06-08	46.120	46.510	45.860	45.940	36.499	291,200
2022-06-07	45.600	46.130	45.600	46.120	36.642	171,400
2022-06-06	45.920	46.130	45.550	45.550	36.189	386,400
2022-06-03	45.370	46.150	45.370	45.730	36.332	276,500
2022-06-02	45.350	45.540	44.990	45.500	36.149	238,100
2022-06-01	45.360	45.500	44.970	45.350	36.030	253,000
2022-05-31	45.330	45.490	44.970	45.460	36.117	366,900
2022-05-30	45.010	45.130	44.860	45.080	35.816	118,400
2022-05-27	45.250	45.400	44.910	44.950	35.712	165,000
2022-05-26	45.500	45.650	45.120	45.150	35.871	155,400
2022-05-25	45.400	45.950	45.340	45.360	36.038	263,700
2022-05-24	44.810	45.460	44.790	45.320	36.006	264,400
2022-05-20	45.120	45.340	44.780	45.060	35.800	157,900
2022-05-19	44.940	45.190	44.760	44.900	35.673	338,400
2022-05-18	44.780	45.040	44.770	45.020	35.768	237,600
2022-05-17	44.860	45.050	44.600	44.860	35.641	249,100
2022-05-16	43.820	44.770	43.750	44.610	35.442	276,500
2022-05-13	43.220	44.190	43.220	43.820	34.814	256,300
2022-05-12	43.880	44.000	42.770	43.120	34.258	334,100
2022-05-11	43.560	44.360	43.560	43.940	34.910	213,800
2022-05-10	44.490	44.760	43.620	43.850	34.838	327,300
2022-05-09	44.250	44.640	43.520	44.450	35.315	360,000
2022-05-06	44.120	44.590	43.900	44.490	35.347	245,900
2022-05-05	44.030	44.300	43.840	44.290	35.188	304,700
2022-05-04	43.500	44.300	43.280	44.000	34.957	329,400
2022-05-03	43.890	44.100	43.240	43.300	34.401	389,000
2022-05-02	43.160	43.980	43.020	43.690	34.711	656,600
2022-04-29	42.430	42.460	42.090	42.220	33.543	340,900
2022-04-28	42.070	42.580	42.050	42.350	33.647	232,000
2022-04-27	42.000	42.160	41.740	41.900	33.289	225,100
2022-04-26	42.160	42.270	41.650	41.880	33.273	330,300
2022-04-25	42.000	42.240	41.600	42.080	33.432	254,100
2022-04-22	42.610	42.740	42.280	42.380	33.670	144,900
2022-04-21	42.770	42.870	42.380	42.640	33.877	159,700
2022-04-20	42.560	42.880	42.460	42.570	33.821	166,600
2022-04-19	42.850	43.300	42.470	42.490	33.758	263,300
2022-04-18	42.250	42.910	42.240	42.850	34.044	509,000
2022-04-14	41.930	42.340	41.890	42.250	33.567	216,300
2022-04-13	41.910	42.080	41.750	41.910	33.297	143,400
2022-04-12	41.540	42.160	41.450	41.940	33.321	378,800
2022-04-11	42.180	42.220	41.510	41.670	33.106	285,200
2022-04-08	42.140	42.510	42.140	42.220	33.543	212,000
2022-04-07	41.990	42.230	41.720	42.210	33.535	266,900
2022-04-06	40.870	42.100	40.860	42.070	33.424	452,100

← NewerPage 19 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.