Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	71.070	73.800	70.790	73.590	70.475	772,100
2025-10-31	70.530	71.010	69.310	71.000	67.995	626,600
2025-10-30	70.920	72.160	70.120	70.210	67.238	672,600
2025-10-29	69.200	73.650	69.200	71.540	68.512	1,238,300
2025-10-28	70.280	70.720	69.610	70.600	67.611	825,100
2025-10-27	71.430	71.430	69.180	69.920	66.960	748,000
2025-10-24	71.480	71.870	70.880	71.140	68.129	448,900
2025-10-23	70.360	71.390	70.250	70.950	67.947	645,300
2025-10-22	70.630	71.350	70.230	70.310	67.334	745,800
2025-10-21	71.280	71.280	69.570	70.820	67.822	826,900
2025-10-20	71.850	72.360	70.390	71.340	68.320	532,400
2025-10-17	72.420	72.740	70.840	71.210	68.196	816,400
2025-10-16	72.930	73.510	72.570	73.050	69.958	576,500
2025-10-15	72.920	73.120	72.050	72.570	69.498	732,400
2025-10-14	71.500	73.240	71.390	72.340	69.278	1,140,800
2025-10-10	72.240	73.210	71.200	71.250	68.234	656,700
2025-10-09	72.960	73.350	71.660	72.440	69.374	561,600
2025-10-08	70.750	72.940	70.740	72.830	69.747	1,199,600
2025-10-07	70.100	70.920	69.380	70.640	67.650	691,100
2025-10-06	69.030	70.570	68.940	69.640	66.692	898,300
2025-10-03	67.370	71.720	67.180	68.790	65.878	1,166,400
2025-10-02	67.570	67.670	66.870	67.170	64.327	431,600
2025-10-01	65.380	68.330	65.380	67.580	64.719	731,400
2025-09-30	64.710	65.410	64.520	65.350	62.584	421,700
2025-09-29	64.590	65.200	64.320	64.870	62.124	411,000
2025-09-26	65.150	65.290	64.530	65.030	61.616	806,700
2025-09-25	65.000	65.550	64.740	65.000	61.587	682,300
2025-09-24	65.290	65.850	64.440	65.600	62.156	624,900
2025-09-23	65.350	66.060	64.690	65.010	61.597	458,200
2025-09-22	64.350	65.630	64.350	65.370	61.938	652,100
2025-09-19	65.940	66.000	63.700	65.010	61.597	2,461,600
2025-09-18	61.500	65.420	61.500	65.100	61.682	1,259,200
2025-09-17	60.430	61.520	60.430	61.330	58.110	629,300
2025-09-16	60.490	60.490	60.020	60.390	57.219	327,000
2025-09-15	59.840	60.530	59.610	60.480	57.304	790,900
2025-09-12	58.300	59.830	58.300	59.730	56.594	839,000
2025-09-11	58.780	58.780	57.840	58.310	55.248	591,900
2025-09-10	57.510	58.980	57.300	58.800	55.713	643,900
2025-09-09	56.510	57.440	56.470	57.300	54.291	393,400
2025-09-08	57.000	57.080	56.250	56.480	53.514	1,050,500
2025-09-05	57.180	57.670	56.540	56.910	53.922	499,300
2025-09-04	57.110	57.360	56.720	57.080	54.083	291,800
2025-09-03	56.990	57.290	56.500	56.970	53.979	347,000
2025-09-02	56.880	57.310	56.380	56.790	53.808	518,600
2025-08-29	57.800	57.800	56.950	57.270	54.263	365,700
2025-08-28	56.620	57.790	56.610	57.680	54.651	410,200
2025-08-27	57.850	58.440	56.610	56.670	53.694	765,200
2025-08-26	58.570	58.610	57.740	57.870	54.831	627,300
2025-08-25	59.010	59.010	58.010	58.570	55.495	487,100
2025-08-22	60.030	60.180	58.910	59.150	56.044	419,300
2025-08-21	59.610	60.950	59.600	59.950	56.802	506,600
2025-08-20	59.940	60.490	59.110	59.530	56.404	414,600
2025-08-19	61.090	61.180	60.080	60.130	56.973	426,900
2025-08-18	59.830	61.290	59.830	61.220	58.006	482,400
2025-08-15	60.680	61.100	59.730	60.050	56.897	391,000
2025-08-14	60.550	61.310	60.540	60.790	57.598	391,900
2025-08-13	60.520	61.370	60.420	60.820	57.627	442,700
2025-08-12	60.350	60.800	59.860	60.590	57.409	330,500
2025-08-11	59.950	60.810	59.780	60.270	57.105	413,900
2025-08-08	59.140	60.420	59.110	60.000	56.850	510,400

← NewerPage 5 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.