Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	62.220	62.460	60.920	61.530	59.624	992,400
2026-01-28	61.730	62.640	61.460	62.210	60.283	971,300
2026-01-27	59.990	62.120	59.990	61.730	59.818	1,367,400
2026-01-26	59.200	60.470	58.940	59.850	57.996	872,500
2026-01-23	58.230	58.800	57.840	58.800	56.979	705,200
2026-01-22	58.490	58.720	57.760	58.140	56.339	626,100
2026-01-21	57.860	58.680	57.700	58.170	56.368	1,060,200
2026-01-20	58.350	58.760	57.130	57.610	55.825	1,430,500
2026-01-19	57.270	58.640	57.270	58.490	56.678	514,300
2026-01-16	61.000	61.000	57.000	57.220	55.447	2,357,100
2026-01-15	60.760	61.900	60.660	61.240	59.343	697,600
2026-01-14	60.940	61.360	59.750	60.330	58.461	717,100
2026-01-13	60.210	61.800	59.810	61.090	59.198	1,167,800
2026-01-12	59.390	60.070	58.620	60.070	58.209	1,524,900
2026-01-09	59.350	60.280	59.010	59.350	57.512	609,000
2026-01-08	59.470	59.970	58.540	58.800	56.979	700,000
2026-01-07	59.500	61.350	59.100	59.260	57.424	1,053,000
2026-01-06	58.900	59.290	58.110	58.870	57.046	581,000
2026-01-05	60.310	60.390	57.530	58.950	57.124	896,800
2026-01-02	58.530	60.290	58.480	60.260	58.393	787,200
2025-12-31	58.600	58.890	58.230	58.550	56.736	392,700
2025-12-30	59.300	59.780	58.940	58.980	56.483	619,800
2025-12-29	59.490	59.830	59.010	59.110	56.608	781,600
2025-12-24	59.620	59.780	59.080	59.510	56.991	205,800
2025-12-23	59.350	59.670	58.700	59.620	57.096	1,456,000
2025-12-22	60.050	60.130	58.990	59.000	56.503	705,200
2025-12-19	59.890	60.410	59.610	59.620	57.096	1,630,400
2025-12-18	59.930	60.780	59.350	59.570	57.048	820,200
2025-12-17	60.940	61.350	59.210	59.720	57.192	1,493,200
2025-12-16	61.970	62.040	60.950	61.230	58.638	839,300
2025-12-15	61.830	62.160	61.420	61.990	59.366	624,700
2025-12-12	63.070	63.460	61.450	61.480	58.878	968,300
2025-12-11	63.040	63.200	61.340	63.110	60.439	1,143,800
2025-12-10	66.000	67.420	61.030	62.450	59.806	1,941,900
2025-12-09	63.750	66.480	63.750	65.530	62.756	1,110,300
2025-12-08	62.500	63.460	62.100	63.420	60.735	875,800
2025-12-05	62.390	63.100	62.030	62.350	59.711	549,900
2025-12-04	61.340	62.960	61.320	62.380	59.739	770,000
2025-12-03	60.530	61.390	60.130	61.340	58.743	488,300
2025-12-02	61.000	61.240	60.430	60.570	58.006	425,300
2025-12-01	60.880	61.130	60.150	60.920	58.341	522,500
2025-11-28	60.630	61.870	60.420	61.330	58.734	435,100
2025-11-27	59.890	60.660	59.850	60.380	57.824	218,000
2025-11-26	59.960	60.140	59.130	59.910	57.374	593,300
2025-11-25	60.360	61.250	59.480	59.490	56.972	998,600
2025-11-24	60.100	60.750	59.100	60.620	58.054	691,600
2025-11-21	60.500	60.620	58.840	59.690	57.163	792,600
2025-11-20	62.900	63.110	60.000	60.080	57.537	978,300
2025-11-19	62.430	62.580	61.590	62.000	59.376	631,700
2025-11-18	62.070	63.050	61.750	62.260	59.625	514,600
2025-11-17	63.120	63.900	61.700	62.290	59.653	529,700
2025-11-14	62.000	63.850	61.810	63.030	60.362	818,600
2025-11-13	65.800	65.800	62.190	62.930	60.266	1,873,700
2025-11-12	66.500	67.210	66.080	66.260	63.455	626,800
2025-11-11	67.530	67.610	66.230	66.420	63.608	413,500
2025-11-10	68.530	68.770	67.400	67.530	64.671	358,100
2025-11-07	67.320	68.090	66.300	67.890	65.016	742,300
2025-11-06	70.100	70.100	65.220	67.950	65.074	2,002,300
2025-11-05	70.170	71.080	69.650	70.680	67.688	516,100
2025-11-04	72.000	72.310	69.660	69.850	66.893	610,000

← NewerPage 4 of 21 · 1,258 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.