Capital Power Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	58.380	59.590	58.190	59.420	54.348	281,100
2024-11-18	56.880	58.700	56.880	58.480	53.488	397,700
2024-11-15	58.590	58.650	56.970	57.040	52.171	477,400
2024-11-14	57.610	59.080	57.510	58.780	53.762	386,500
2024-11-13	56.470	58.360	56.470	57.920	52.976	418,300
2024-11-12	56.820	57.730	56.680	56.960	52.098	263,600
2024-11-11	56.900	57.460	56.640	56.970	52.107	294,700
2024-11-08	56.510	57.670	56.510	57.050	52.180	414,900
2024-11-07	56.920	57.320	56.340	56.610	51.778	392,800
2024-11-06	57.410	59.440	57.070	57.270	52.381	612,200
2024-11-05	55.640	58.640	55.010	58.600	53.598	831,100
2024-11-04	54.950	55.760	54.830	55.660	50.909	400,300
2024-11-01	56.490	56.500	55.130	55.300	50.579	622,100
2024-10-31	54.620	56.820	54.620	56.470	51.650	777,900
2024-10-30	50.410	54.600	50.410	54.300	49.665	943,000
2024-10-29	50.590	50.750	50.150	50.410	46.107	542,800
2024-10-28	50.660	51.580	50.660	50.950	46.601	402,500
2024-10-25	50.470	51.100	50.120	50.630	46.308	283,500
2024-10-24	50.820	51.320	50.310	50.550	46.235	521,400
2024-10-23	51.620	51.980	50.850	50.990	46.637	405,800
2024-10-22	51.900	52.290	51.480	51.630	47.223	232,300
2024-10-21	51.970	52.440	51.840	52.170	47.717	595,900
2024-10-18	52.020	52.380	51.910	52.090	47.643	435,500
2024-10-17	52.240	52.390	51.840	52.140	47.689	440,400
2024-10-16	51.310	52.190	51.020	51.960	47.525	475,700
2024-10-15	50.450	51.130	50.090	51.010	46.656	492,500
2024-10-11	50.200	50.870	50.190	50.360	46.061	461,900
2024-10-10	49.970	50.370	49.790	50.320	46.025	474,100
2024-10-09	50.470	50.580	49.960	50.070	45.796	433,400
2024-10-08	50.540	50.820	50.310	50.670	46.345	634,600
2024-10-07	50.420	50.730	50.200	50.560	46.244	743,200
2024-10-04	50.090	50.920	49.950	50.570	46.253	560,000
2024-10-03	50.250	50.280	49.520	50.250	45.960	313,500
2024-10-02	50.020	50.230	49.640	50.020	45.750	410,200
2024-10-01	49.310	50.490	49.200	50.220	45.933	565,400
2024-09-30	49.760	49.760	48.950	49.170	44.973	374,800
2024-09-27	50.160	50.280	49.500	49.850	45.595	1,735,600
2024-09-26	50.080	50.880	49.560	50.860	45.922	665,200
2024-09-25	49.340	50.200	49.250	50.070	45.209	725,500
2024-09-24	49.770	50.220	48.950	49.400	44.604	759,000
2024-09-23	48.500	49.890	48.500	49.750	44.920	800,000
2024-09-20	47.390	48.510	47.210	48.460	43.755	830,500
2024-09-19	48.090	48.200	47.080	47.380	42.780	327,900
2024-09-18	48.510	48.580	47.440	47.950	43.295	411,000
2024-09-17	48.960	49.170	47.940	48.570	43.854	456,100
2024-09-16	48.560	49.000	48.530	48.890	44.143	294,400
2024-09-13	47.500	48.880	47.390	48.550	43.836	608,900
2024-09-12	47.000	47.650	46.950	47.380	42.780	405,000
2024-09-11	46.350	47.070	45.830	47.010	42.446	429,700
2024-09-10	45.990	46.550	45.950	46.320	41.823	660,800
2024-09-09	45.920	46.500	45.860	46.040	41.570	412,300
2024-09-06	45.510	45.870	45.300	45.710	41.272	340,300
2024-09-05	45.300	45.550	45.160	45.510	41.091	390,100
2024-09-04	44.590	45.300	44.570	45.110	40.730	428,600
2024-09-03	44.870	44.900	44.310	44.660	40.324	292,100
2024-08-30	44.830	45.140	44.690	44.950	40.586	238,900
2024-08-29	44.640	44.900	44.400	44.800	40.450	217,900
2024-08-28	45.020	45.020	44.310	44.550	40.225	473,600
2024-08-27	44.490	45.150	44.440	45.120	40.739	367,400
2024-08-26	44.590	44.940	44.550	44.850	40.496	191,600

← NewerPage 9 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.