Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	72.540	73.500	72.420	73.050	72.221	425,300
2026-07-21	72.450	72.820	71.630	72.750	71.925	675,500
2026-07-20	71.910	72.560	71.320	71.770	70.956	446,000
2026-07-17	71.570	72.400	70.970	71.460	70.649	659,400
2026-07-16	73.030	73.070	71.260	71.810	70.995	586,600
2026-07-15	74.210	74.800	72.450	73.360	72.528	819,000
2026-07-14	74.310	75.450	73.590	74.100	73.259	476,600
2026-07-13	74.730	74.740	73.410	73.760	72.923	544,200
2026-07-10	76.170	77.020	74.790	74.880	74.031	612,500
2026-07-09	75.300	76.420	74.450	75.950	75.088	1,033,900
2026-07-08	72.580	74.640	72.420	74.400	73.556	912,000
2026-07-07	72.430	73.650	72.210	72.910	72.083	692,600
2026-07-06	72.880	74.230	72.190	72.310	71.490	465,800
2026-07-03	72.020	74.310	72.020	73.800	72.963	246,200
2026-07-02	73.000	73.290	70.850	71.750	70.936	790,900
2026-06-30	73.050	74.760	72.670	73.910	73.072	677,800
2026-06-29	75.000	75.250	73.250	73.950	72.428	346,100
2026-06-26	74.550	74.950	74.100	74.760	73.221	538,000
2026-06-25	74.680	75.700	74.680	74.760	73.221	307,500
2026-06-24	74.490	74.980	73.780	74.440	72.908	336,600
2026-06-23	73.490	74.480	72.790	74.380	72.849	543,600
2026-06-22	73.440	75.130	73.440	74.700	73.162	658,800
2026-06-19	72.500	73.610	72.500	73.530	72.017	342,200
2026-06-18	73.480	74.880	72.680	72.820	71.321	596,800
2026-06-17	72.620	73.900	72.490	72.730	71.233	497,800
2026-06-16	73.160	73.220	72.460	72.690	71.194	341,500
2026-06-15	71.600	73.400	71.500	73.220	71.713	437,500
2026-06-12	72.280	72.500	70.390	70.830	69.372	790,500
2026-06-11	69.030	72.610	68.980	72.010	70.528	1,174,200
2026-06-10	69.370	69.720	68.050	68.320	66.914	807,300
2026-06-09	70.490	71.430	69.430	69.770	68.334	757,900
2026-06-08	70.060	70.780	69.450	70.310	68.863	486,900
2026-06-05	70.770	71.790	69.340	69.740	68.305	600,300
2026-06-04	71.090	71.970	69.970	71.300	69.832	998,300
2026-06-03	71.800	72.820	71.370	72.030	70.547	601,700
2026-06-02	72.000	72.830	71.500	72.000	70.518	474,300
2026-06-01	69.980	72.170	69.670	72.070	70.587	809,600
2026-05-29	69.860	70.650	68.310	70.640	69.186	671,200
2026-05-28	68.470	70.210	68.470	69.870	68.432	393,200
2026-05-27	69.740	69.800	68.350	68.860	67.443	483,500
2026-05-26	67.170	70.070	67.170	69.960	68.520	1,160,600
2026-05-25	66.040	67.090	65.860	67.020	65.641	190,900
2026-05-22	65.240	66.300	65.010	65.730	64.377	349,800
2026-05-21	63.730	65.130	63.560	65.070	63.731	669,200
2026-05-20	63.190	64.400	63.190	63.910	62.595	563,500
2026-05-19	63.620	64.000	62.420	62.970	61.674	626,600
2026-05-15	63.900	64.000	62.890	63.820	62.506	507,600
2026-05-14	64.470	64.810	63.320	64.090	62.771	499,900
2026-05-13	64.350	64.750	63.370	63.960	62.644	593,000
2026-05-12	66.350	66.460	63.650	64.000	62.683	935,200
2026-05-11	66.220	67.270	66.220	66.670	65.298	605,200
2026-05-08	66.360	66.800	65.480	66.150	64.788	400,000
2026-05-07	66.520	66.520	65.300	66.130	64.769	322,300
2026-05-06	65.880	66.620	65.500	66.100	64.739	726,400
2026-05-05	65.360	66.070	64.700	65.490	64.142	394,900
2026-05-04	63.690	65.460	63.390	65.320	63.976	442,000
2026-05-01	64.990	65.750	63.720	63.900	62.585	450,000
2026-04-30	62.370	66.140	62.370	64.990	63.652	1,003,800
2026-04-29	67.490	67.490	61.740	62.370	61.086	1,835,900
2026-04-28	67.550	68.750	67.320	67.490	66.101	509,600

← NewerPage 2 of 21 · 1,255 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.