Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	59.450	59.510	58.890	59.090	55.987	555,100
2025-08-06	57.120	59.510	57.120	59.470	56.347	1,030,400
2025-08-05	56.740	57.500	56.140	57.130	54.130	934,500
2025-08-01	57.970	58.010	56.080	56.510	53.543	767,200
2025-07-31	59.030	59.640	57.510	58.080	55.030	1,129,100
2025-07-30	60.510	63.990	57.030	58.000	54.955	2,651,900
2025-07-29	61.740	62.700	61.710	62.280	59.010	515,300
2025-07-28	62.170	62.170	61.190	61.700	58.460	479,500
2025-07-25	61.940	62.320	61.740	62.170	58.906	307,100
2025-07-24	62.910	63.590	61.820	61.940	58.688	749,300
2025-07-23	62.250	65.130	62.250	63.190	59.872	1,689,800
2025-07-22	60.360	60.440	59.460	60.080	56.925	733,200
2025-07-21	60.300	60.430	59.810	60.250	57.087	660,400
2025-07-18	59.340	60.800	59.130	60.500	57.323	687,700
2025-07-17	59.230	59.310	58.610	59.130	56.025	580,100
2025-07-16	58.770	59.540	58.210	59.180	56.073	801,900
2025-07-15	58.830	59.240	58.200	58.670	55.589	627,400
2025-07-14	57.450	59.090	57.420	58.690	55.608	840,500
2025-07-11	56.150	58.030	55.950	57.420	54.405	957,700
2025-07-10	55.120	56.650	55.090	56.430	53.467	1,239,700
2025-07-09	54.590	55.680	54.590	55.220	52.321	753,900
2025-07-08	55.030	55.140	54.230	54.570	51.705	603,500
2025-07-07	54.450	55.620	54.450	55.050	52.160	975,100
2025-07-04	54.690	54.690	54.380	54.450	51.591	190,600
2025-07-03	54.750	55.280	54.570	54.640	51.771	517,300
2025-07-02	54.820	55.170	54.030	55.040	52.150	743,800
2025-06-30	55.400	55.410	54.730	54.800	51.923	472,400
2025-06-27	56.330	56.600	55.410	55.980	52.423	956,900
2025-06-26	57.090	57.130	55.910	56.210	52.638	998,400
2025-06-25	57.170	57.300	56.100	56.970	53.350	769,300
2025-06-24	56.230	57.920	56.230	57.170	53.537	577,500
2025-06-23	56.230	56.380	55.830	55.950	52.395	616,900
2025-06-20	56.400	56.920	56.190	56.370	52.788	946,300
2025-06-19	56.140	56.620	56.060	56.200	52.629	195,200
2025-06-18	56.210	56.210	55.220	56.040	52.479	644,500
2025-06-17	56.170	56.190	55.750	56.150	52.582	310,700
2025-06-16	56.610	56.860	55.810	56.080	52.517	839,200
2025-06-13	56.170	56.290	55.350	56.090	52.526	452,100
2025-06-12	55.340	56.270	55.340	56.170	52.601	751,300
2025-06-11	57.330	57.330	55.390	55.590	52.058	708,500
2025-06-10	55.900	57.280	55.530	57.120	53.491	713,400
2025-06-09	56.170	56.530	55.500	55.640	52.105	731,500
2025-06-06	56.680	56.960	55.750	56.010	52.451	614,200
2025-06-05	55.800	57.630	55.660	56.240	52.666	792,700
2025-06-04	56.430	56.560	55.520	55.540	52.011	665,000
2025-06-03	55.500	56.800	55.390	56.470	52.882	720,800
2025-06-02	55.010	55.190	54.510	54.980	51.486	527,200
2025-05-30	54.960	55.450	54.680	55.030	51.533	449,700
2025-05-29	56.160	56.360	55.040	55.090	51.590	726,600
2025-05-28	55.400	56.400	55.400	55.920	52.367	472,000
2025-05-27	55.500	56.100	55.320	55.400	51.880	473,000
2025-05-26	54.520	55.630	54.420	55.500	51.973	281,900
2025-05-23	53.770	54.340	53.180	54.290	50.840	520,400
2025-05-22	54.580	55.090	54.140	54.350	50.897	811,200
2025-05-21	54.350	54.800	54.110	54.580	51.112	458,800
2025-05-20	54.170	54.890	53.960	54.460	51.000	410,700
2025-05-16	53.780	54.730	53.590	54.170	50.728	496,500
2025-05-15	53.280	54.680	53.280	53.780	50.363	646,300
2025-05-14	53.450	53.710	52.700	53.230	49.848	725,100
2025-05-13	53.690	54.040	53.400	53.490	50.091	548,500

← NewerPage 6 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.