Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	40.540	41.060	40.520	41.010	32.582	342,400
2022-04-04	40.830	40.970	40.480	40.540	32.209	188,500
2022-04-01	40.710	40.960	40.600	40.880	32.479	195,800
2022-03-31	40.610	41.100	40.610	40.710	32.344	420,100
2022-03-30	40.660	40.750	40.210	40.480	32.161	272,100
2022-03-29	40.910	41.200	40.740	41.020	32.155	390,400
2022-03-28	40.560	40.850	40.320	40.730	31.927	213,700
2022-03-25	40.660	40.820	40.400	40.510	31.755	256,600
2022-03-24	41.150	41.150	40.500	40.590	31.817	399,500
2022-03-23	41.160	41.180	40.870	41.070	32.194	380,300
2022-03-22	41.540	41.540	41.170	41.170	32.272	296,400
2022-03-21	41.750	41.860	41.260	41.370	32.429	325,600
2022-03-18	41.530	41.980	41.480	41.720	32.703	617,300
2022-03-17	41.190	41.700	41.030	41.480	32.515	512,300
2022-03-16	40.830	41.280	40.710	40.980	32.123	438,100
2022-03-15	39.550	40.750	39.550	40.690	31.896	604,700
2022-03-14	40.390	40.570	39.530	39.820	31.214	304,400
2022-03-11	40.660	40.690	40.340	40.350	31.629	288,300
2022-03-10	40.300	40.750	40.100	40.480	31.731	355,000
2022-03-09	40.390	40.650	40.240	40.350	31.629	291,400
2022-03-08	39.860	40.490	39.850	40.070	31.410	404,900
2022-03-07	39.450	39.980	39.390	39.840	31.230	396,400
2022-03-04	38.700	39.640	38.550	39.400	30.885	465,600
2022-03-03	38.680	38.910	38.390	38.660	30.305	361,000
2022-03-02	38.950	39.140	38.650	38.830	30.438	317,900
2022-03-01	39.100	39.210	38.550	38.930	30.516	350,600
2022-02-28	38.810	39.190	38.810	38.950	30.532	446,200
2022-02-25	39.090	39.380	38.770	38.820	30.430	375,600
2022-02-24	38.000	39.190	37.830	39.080	30.634	355,300
2022-02-23	38.910	39.250	38.820	38.990	30.563	286,800
2022-02-22	39.390	39.390	38.820	39.040	30.602	306,300
2022-02-18	39.710	40.160	39.390	39.470	30.940	264,300
2022-02-17	39.700	39.930	39.560	39.820	31.214	303,300
2022-02-16	39.540	39.880	39.310	39.720	31.135	329,800
2022-02-15	39.590	39.780	39.460	39.550	31.002	258,100
2022-02-14	39.250	39.620	39.150	39.490	30.955	465,500
2022-02-11	39.890	40.120	39.170	39.340	30.838	490,800
2022-02-10	40.000	40.430	39.850	39.870	31.253	235,700
2022-02-09	39.840	40.180	39.750	40.130	31.457	289,500
2022-02-08	39.610	39.940	39.460	39.550	31.002	362,500
2022-02-07	39.310	39.710	39.310	39.550	31.002	274,900
2022-02-04	39.480	39.560	39.030	39.260	30.775	136,600
2022-02-03	39.460	39.580	39.250	39.360	30.853	243,400
2022-02-02	39.770	39.960	39.550	39.580	31.026	625,000
2022-02-01	39.460	39.740	39.320	39.660	31.088	200,200
2022-01-31	38.840	39.640	38.700	39.480	30.947	479,900
2022-01-28	38.250	38.900	38.170	38.780	30.399	604,100
2022-01-27	38.350	38.510	38.030	38.160	29.913	263,000
2022-01-26	37.990	38.400	37.610	37.720	29.568	300,100
2022-01-25	37.540	37.900	37.080	37.540	29.427	330,100
2022-01-24	37.390	37.890	36.650	37.810	29.638	445,900
2022-01-21	38.330	38.380	37.650	37.850	29.670	573,300
2022-01-20	38.600	39.070	38.370	38.430	30.124	208,700
2022-01-19	38.540	38.760	38.370	38.480	30.163	261,400
2022-01-18	38.800	38.850	38.480	38.560	30.226	243,500
2022-01-17	38.640	39.120	38.550	38.900	30.493	160,300
2022-01-14	38.680	38.720	38.510	38.640	30.289	302,300
2022-01-13	38.740	38.950	38.620	38.680	30.320	194,300
2022-01-12	38.480	38.880	38.470	38.710	30.344	289,600
2022-01-11	38.790	38.800	38.380	38.410	30.109	324,900

← NewerPage 20 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.