Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	52.740	53.260	50.880	51.020	47.143	717,500
2025-02-12	52.300	53.620	52.050	52.810	48.797	801,700
2025-02-11	53.030	53.390	52.210	52.400	48.418	1,031,200
2025-02-10	53.620	54.210	53.050	53.150	49.111	622,700
2025-02-07	53.940	54.890	53.410	54.030	49.924	527,300
2025-02-06	52.630	54.260	52.260	53.940	49.841	776,000
2025-02-05	53.930	53.930	51.710	52.620	48.621	996,600
2025-02-04	52.240	53.850	51.810	53.790	49.702	1,235,400
2025-02-03	51.150	52.500	51.080	52.330	48.353	774,100
2025-01-31	54.050	54.480	52.570	53.220	49.176	1,019,300
2025-01-30	52.740	55.360	52.740	54.130	50.016	971,200
2025-01-29	50.990	53.350	50.630	52.550	48.556	1,592,700
2025-01-28	51.170	52.060	49.710	50.770	46.912	1,969,300
2025-01-27	59.500	59.500	50.350	50.690	46.838	3,253,600
2025-01-24	61.110	61.450	60.910	61.060	56.420	355,700
2025-01-23	60.640	61.780	60.000	61.140	56.494	364,900
2025-01-22	62.270	62.270	60.490	60.640	56.032	393,200
2025-01-21	61.870	62.660	61.430	61.990	57.279	465,100
2025-01-20	62.040	62.490	61.520	62.150	57.427	234,800
2025-01-17	60.420	62.340	60.390	62.130	57.408	976,300
2025-01-16	58.700	61.320	58.550	61.040	56.401	904,100
2025-01-15	59.020	59.590	58.850	58.960	54.479	585,700
2025-01-14	59.000	59.100	58.250	58.490	54.045	894,000
2025-01-13	60.230	60.370	57.770	58.500	54.054	758,600
2025-01-10	60.000	60.840	59.100	60.800	56.180	1,305,500
2025-01-09	60.930	60.930	59.690	60.130	55.560	371,100
2025-01-08	61.800	62.360	59.870	60.970	56.337	1,562,700
2025-01-07	63.800	64.670	62.020	62.050	57.335	718,700
2025-01-06	63.730	64.950	63.550	64.150	59.275	529,200
2025-01-03	63.910	64.450	63.460	63.530	58.702	687,100
2025-01-02	64.060	64.500	62.980	63.990	59.127	1,247,200
2024-12-31	63.730	64.380	63.400	63.720	58.878	296,500
2024-12-30	63.790	64.500	63.790	64.300	58.811	511,500
2024-12-27	63.900	64.280	63.230	64.250	58.765	1,088,400
2024-12-24	64.020	64.290	63.100	64.020	58.555	194,600
2024-12-23	63.220	63.840	62.700	63.510	58.089	262,500
2024-12-20	62.120	63.460	62.000	63.150	57.759	1,087,000
2024-12-19	62.760	63.360	60.720	62.600	57.256	803,000
2024-12-18	63.230	64.850	62.600	62.760	57.403	994,500
2024-12-17	61.890	63.950	61.450	63.320	57.915	976,400
2024-12-16	62.420	62.700	61.900	62.250	56.936	836,300
2024-12-13	61.020	62.770	60.530	62.590	57.247	600,700
2024-12-12	60.910	61.320	59.970	61.020	55.811	1,114,700
2024-12-11	58.800	61.990	58.800	60.880	55.683	2,191,800
2024-12-10	63.330	63.520	61.170	61.570	56.314	1,105,900
2024-12-09	67.700	68.250	63.010	63.600	58.171	967,300
2024-12-06	65.580	68.730	64.980	67.850	62.058	1,123,900
2024-12-05	61.650	67.160	61.650	65.570	59.973	1,387,100
2024-12-04	60.190	62.120	59.800	61.880	56.598	855,700
2024-12-03	61.250	61.320	59.850	60.120	54.988	583,800
2024-12-02	61.840	62.040	61.110	61.300	56.067	590,500
2024-11-29	61.980	62.450	61.680	62.280	56.964	321,400
2024-11-28	62.330	62.700	61.470	62.040	56.744	176,700
2024-11-27	61.850	64.390	61.850	62.590	57.247	822,500
2024-11-26	60.860	62.460	60.860	61.910	56.625	460,100
2024-11-25	61.000	61.600	60.870	61.000	55.793	567,700
2024-11-22	60.320	61.640	60.320	61.070	55.857	555,300
2024-11-21	59.200	60.670	58.960	60.590	55.418	347,800
2024-11-20	58.940	59.470	58.530	59.220	54.165	280,500
2024-11-19	58.380	59.590	58.190	59.420	54.348	281,100

← NewerPage 8 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.