Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	38.810	39.200	38.600	38.850	30.454	321,000
2022-01-07	39.260	39.440	38.810	38.890	30.485	264,800
2022-01-06	38.500	39.260	38.310	39.120	30.665	386,700
2022-01-05	39.500	39.540	38.550	38.570	30.234	502,000
2022-01-04	39.660	39.810	39.110	39.340	30.838	262,600
2021-12-31	39.180	39.520	39.120	39.460	30.932	139,900
2021-12-30	39.560	39.680	39.350	39.370	30.861	179,400
2021-12-29	39.990	40.230	39.890	39.990	30.918	353,300
2021-12-24	40.150	40.290	39.870	39.870	30.825	61,100
2021-12-23	40.100	40.220	39.970	40.000	30.925	199,200
2021-12-22	39.510	40.100	39.510	39.960	30.894	217,000
2021-12-21	39.500	39.810	39.420	39.600	30.616	151,200
2021-12-20	38.600	39.300	38.310	39.290	30.376	243,100
2021-12-17	38.900	39.320	38.770	38.910	30.083	542,400
2021-12-16	38.900	39.160	38.850	38.900	30.075	148,000
2021-12-15	38.530	38.930	38.310	38.770	29.974	312,900
2021-12-14	38.700	38.750	38.270	38.530	29.789	185,400
2021-12-13	38.570	38.790	38.210	38.710	29.928	242,400
2021-12-10	39.220	39.380	38.350	38.550	29.804	281,400
2021-12-09	39.360	39.540	39.060	39.080	30.214	160,700
2021-12-08	39.480	39.500	39.190	39.340	30.415	241,800
2021-12-07	39.540	39.730	39.320	39.380	30.446	218,900
2021-12-06	38.580	39.330	38.550	39.190	30.299	412,400
2021-12-03	38.690	38.700	37.950	38.390	29.681	432,700
2021-12-02	38.300	39.090	38.130	38.550	29.804	364,300
2021-12-01	38.370	38.850	38.090	38.130	29.480	289,200
2021-11-30	39.350	39.380	38.040	38.100	29.456	820,900
2021-11-29	39.410	39.780	39.410	39.490	30.531	251,600
2021-11-26	39.700	39.780	39.330	39.500	30.539	302,500
2021-11-25	39.920	40.160	39.840	39.980	30.910	71,600
2021-11-24	40.360	40.360	39.720	39.960	30.894	299,500
2021-11-23	40.410	40.450	40.010	40.270	31.134	180,000
2021-11-22	41.140	41.140	40.300	40.500	31.312	132,500
2021-11-19	40.560	40.730	40.410	40.710	31.474	104,000
2021-11-18	40.550	40.810	40.360	40.550	31.351	203,000
2021-11-17	40.940	41.030	40.460	40.570	31.366	180,300
2021-11-16	40.620	41.100	40.620	40.900	31.621	161,000
2021-11-15	40.500	40.700	40.340	40.540	31.343	331,500
2021-11-12	40.700	40.730	40.470	40.500	31.312	133,200
2021-11-11	40.920	40.920	40.540	40.650	31.428	147,700
2021-11-10	40.810	40.980	40.610	40.770	31.521	155,900
2021-11-09	40.680	41.170	40.680	40.790	31.536	261,800
2021-11-08	40.850	40.850	40.240	40.660	31.436	248,000
2021-11-05	41.040	41.450	40.710	41.020	31.714	233,200
2021-11-04	40.830	41.160	40.660	40.990	31.691	235,200
2021-11-03	40.830	41.060	40.680	40.800	31.544	168,200
2021-11-02	41.270	41.470	40.770	40.820	31.559	428,400
2021-11-01	40.650	41.360	40.650	41.230	31.876	283,900
2021-10-29	40.680	40.720	40.270	40.650	31.428	310,100
2021-10-28	41.200	41.200	40.210	40.680	31.451	355,000
2021-10-27	42.500	42.500	40.070	40.560	31.358	985,700
2021-10-26	43.390	43.400	42.640	42.670	32.990	287,200
2021-10-25	43.990	44.210	43.460	43.470	33.608	334,900
2021-10-22	44.580	45.050	44.420	44.470	34.381	188,200
2021-10-21	43.690	44.630	43.690	44.580	34.466	312,400

← NewerPage 21 of 21 · 1,255 trading days

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.