Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	52.980	53.680	52.360	53.650	50.241	673,500
2025-05-09	53.000	53.080	51.980	52.150	48.836	510,300
2025-05-08	52.300	52.790	51.770	52.660	49.314	684,300
2025-05-07	52.500	52.650	51.770	51.810	48.518	510,600
2025-05-06	52.030	52.640	51.640	52.060	48.752	652,700
2025-05-05	53.100	53.100	52.030	52.590	49.248	492,900
2025-05-02	53.270	53.740	52.800	53.380	49.988	645,100
2025-05-01	53.130	55.050	52.800	52.830	49.473	1,016,600
2025-04-30	51.000	52.730	50.290	52.340	49.014	1,028,400
2025-04-29	50.500	51.080	50.290	50.730	47.507	724,400
2025-04-28	50.620	50.810	50.010	50.610	47.394	1,003,300
2025-04-25	50.040	51.090	50.040	50.690	47.469	576,200
2025-04-24	48.840	51.090	48.840	50.200	47.010	1,201,200
2025-04-23	49.500	49.660	48.350	48.590	45.503	1,219,100
2025-04-22	47.160	48.210	46.880	47.580	44.557	1,581,600
2025-04-21	47.100	47.350	46.030	46.750	43.779	1,214,000
2025-04-17	46.970	47.950	46.820	47.200	44.201	712,600
2025-04-16	46.700	47.240	45.910	46.690	43.723	806,900
2025-04-15	44.030	47.660	44.030	46.710	43.742	3,440,000
2025-04-14	46.610	46.800	45.960	46.200	43.264	337,900
2025-04-11	44.990	45.860	44.670	45.780	42.871	667,000
2025-04-10	46.030	46.030	44.340	44.870	42.019	670,600
2025-04-09	43.230	46.750	42.780	46.410	43.461	1,040,800
2025-04-08	45.550	45.570	43.320	43.900	41.111	617,700
2025-04-07	42.660	44.990	41.870	44.470	41.644	1,413,800
2025-04-04	46.000	46.350	43.920	44.300	41.485	1,747,700
2025-04-03	48.360	48.930	46.430	46.890	43.911	1,214,100
2025-04-02	47.820	49.670	47.820	49.480	46.336	638,700
2025-04-01	47.630	48.590	46.910	48.250	45.184	674,800
2025-03-31	48.130	48.660	47.360	47.830	44.791	706,900
2025-03-28	49.240	49.750	48.710	49.030	45.304	948,100
2025-03-27	49.000	49.370	48.420	49.160	45.424	487,900
2025-03-26	49.930	50.390	49.120	49.240	45.498	534,200
2025-03-25	49.580	50.440	49.000	49.960	46.163	664,600
2025-03-24	49.010	49.920	48.850	49.590	45.821	1,150,500
2025-03-21	47.810	49.070	47.810	48.970	45.249	1,141,200
2025-03-20	48.410	48.740	48.000	48.390	44.713	746,900
2025-03-19	47.090	48.200	47.070	48.080	44.426	664,000
2025-03-18	47.740	48.070	46.660	47.080	43.502	1,199,300
2025-03-17	47.030	48.090	46.420	47.810	44.177	1,149,300
2025-03-14	47.080	47.720	46.750	47.030	43.456	681,600
2025-03-13	47.340	47.870	46.770	46.980	43.410	484,500
2025-03-12	47.000	48.100	46.800	47.490	43.881	589,800
2025-03-11	45.000	47.220	44.960	46.650	43.105	1,092,000
2025-03-10	46.880	46.880	44.680	44.910	41.497	1,679,800
2025-03-07	47.530	47.980	46.790	47.240	43.650	1,203,200
2025-03-06	48.900	49.010	46.470	47.290	43.696	2,089,700
2025-03-05	48.560	50.230	48.560	48.870	45.156	912,700
2025-03-04	49.750	50.180	47.880	48.790	45.082	1,742,000
2025-03-03	50.820	51.350	50.050	50.360	46.533	1,155,900
2025-02-28	50.570	50.910	50.090	50.740	46.884	1,053,600
2025-02-27	51.400	51.860	50.460	50.650	46.801	1,423,100
2025-02-26	54.000	54.190	51.060	51.190	47.300	1,672,600
2025-02-25	52.510	53.750	51.750	52.240	48.270	803,400
2025-02-24	53.200	53.780	52.760	53.080	49.046	887,300
2025-02-21	54.400	55.420	52.730	53.430	49.370	743,200
2025-02-20	54.050	54.780	52.900	54.480	50.340	701,900
2025-02-19	53.260	53.970	53.110	53.540	49.471	566,600
2025-02-18	52.260	53.650	52.240	53.270	49.222	851,300
2025-02-14	51.000	52.660	50.950	52.070	48.113	815,500

← NewerPage 7 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.