Capital Power Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 62.480 | 63.040 | 61.500 | 62.790 | 62.790 | 266,204 |
| 2026-10-16 | 62.570 | 62.910 | 62.230 | 62.320 | 62.320 | 208,461 |
| 2026-10-15 | 62.730 | 62.730 | 61.320 | 62.600 | 62.600 | 306,400 |
| 2026-10-14 | 64.560 | 64.630 | 62.030 | 62.610 | 62.610 | 526,400 |
| 2026-10-13 | 64.680 | 65.070 | 63.620 | 64.740 | 64.740 | 760,800 |
| 2026-10-09 | 64.190 | 64.940 | 63.840 | 64.560 | 64.560 | 257,900 |
| 2026-10-08 | 63.930 | 64.290 | 63.120 | 64.040 | 64.040 | 525,100 |
| 2026-10-07 | 63.990 | 65.000 | 63.490 | 64.290 | 64.290 | 500,300 |
| 2026-10-06 | 62.510 | 65.000 | 62.510 | 64.490 | 64.490 | 731,400 |
| 2026-10-05 | 61.330 | 62.320 | 60.810 | 62.250 | 62.250 | 398,600 |
| 2026-10-02 | 61.910 | 62.590 | 61.350 | 61.460 | 61.460 | 388,200 |
| 2026-10-01 | 61.200 | 61.430 | 60.800 | 61.430 | 61.430 | 336,400 |
| 2026-09-30 | 61.630 | 61.630 | 60.380 | 61.300 | 61.300 | 416,400 |
| 2026-09-29 | 61.560 | 62.020 | 61.050 | 61.480 | 61.480 | 413,700 |
| 2026-09-28 | 61.470 | 62.720 | 61.170 | 62.140 | 61.435 | 424,200 |
| 2026-09-25 | 62.050 | 62.410 | 60.920 | 61.570 | 60.872 | 372,900 |
| 2026-09-24 | 62.450 | 62.490 | 61.460 | 61.980 | 61.277 | 368,000 |
| 2026-09-23 | 62.300 | 62.740 | 61.660 | 62.580 | 61.870 | 654,700 |
| 2026-09-22 | 62.450 | 62.980 | 62.270 | 62.300 | 61.593 | 866,500 |
| 2026-09-21 | 61.530 | 62.570 | 61.380 | 62.290 | 61.583 | 735,900 |
| 2026-09-18 | 61.660 | 61.860 | 60.820 | 61.380 | 60.684 | 652,900 |
| 2026-09-17 | 59.990 | 62.100 | 59.700 | 61.700 | 61.000 | 537,900 |
| 2026-09-16 | 58.240 | 59.760 | 58.240 | 59.560 | 58.884 | 414,000 |
| 2026-09-15 | 59.430 | 59.590 | 57.930 | 57.990 | 57.332 | 615,300 |
| 2026-09-14 | 60.280 | 60.290 | 58.580 | 59.520 | 58.845 | 1,682,000 |
| 2026-09-11 | 62.120 | 62.390 | 60.460 | 60.820 | 60.130 | 738,700 |
| 2026-09-10 | 63.170 | 63.320 | 61.770 | 62.030 | 61.326 | 711,000 |
| 2026-09-09 | 64.060 | 64.360 | 63.300 | 63.590 | 62.869 | 693,200 |
| 2026-09-08 | 63.070 | 64.900 | 62.930 | 64.240 | 63.511 | 704,800 |
| 2026-09-04 | 62.180 | 63.350 | 62.180 | 63.030 | 62.315 | 390,200 |
| 2026-09-03 | 63.060 | 63.060 | 61.950 | 62.320 | 61.613 | 474,700 |
| 2026-09-02 | 63.070 | 63.390 | 62.380 | 62.590 | 61.880 | 494,900 |
| 2026-09-01 | 63.340 | 63.810 | 62.660 | 62.830 | 62.117 | 459,700 |
| 2026-08-31 | 64.410 | 64.600 | 63.280 | 63.830 | 63.106 | 714,500 |
| 2026-08-28 | 65.740 | 66.240 | 64.160 | 64.710 | 63.976 | 705,400 |
| 2026-08-27 | 66.100 | 66.130 | 65.350 | 65.680 | 64.935 | 413,700 |
| 2026-08-26 | 65.480 | 66.230 | 65.430 | 65.880 | 65.133 | 384,100 |
| 2026-08-25 | 65.890 | 66.250 | 64.920 | 65.290 | 64.549 | 487,800 |
| 2026-08-24 | 65.260 | 65.400 | 64.160 | 65.200 | 64.460 | 445,900 |
| 2026-08-21 | 67.170 | 67.280 | 65.420 | 65.680 | 64.935 | 642,700 |
| 2026-08-20 | 66.380 | 67.760 | 66.110 | 66.980 | 66.220 | 653,700 |
| 2026-08-19 | 66.840 | 67.020 | 65.970 | 66.350 | 65.597 | 430,300 |
| 2026-08-18 | 67.000 | 67.370 | 66.120 | 66.510 | 65.755 | 461,100 |
| 2026-08-17 | 67.270 | 67.460 | 66.400 | 67.230 | 66.467 | 379,200 |
| 2026-08-14 | 66.450 | 67.940 | 66.450 | 67.310 | 66.546 | 888,400 |
| 2026-08-13 | 65.080 | 66.480 | 64.900 | 66.470 | 65.716 | 437,000 |
| 2026-08-12 | 66.010 | 66.110 | 64.950 | 65.010 | 64.272 | 455,500 |
| 2026-08-11 | 64.750 | 65.550 | 64.510 | 65.400 | 64.658 | 786,500 |
| 2026-08-10 | 64.850 | 64.900 | 63.700 | 64.410 | 63.679 | 536,400 |
| 2026-08-07 | 64.810 | 65.230 | 64.240 | 64.800 | 64.065 | 337,200 |
| 2026-08-06 | 65.600 | 66.310 | 64.400 | 64.580 | 63.847 | 909,600 |
| 2026-08-05 | 67.350 | 67.350 | 65.650 | 65.710 | 64.965 | 629,800 |
| 2026-08-04 | 66.620 | 67.500 | 65.760 | 67.320 | 66.556 | 837,600 |
| 2026-07-31 | 68.080 | 68.120 | 65.840 | 65.870 | 65.123 | 830,000 |
| 2026-07-30 | 66.500 | 67.910 | 66.380 | 67.720 | 66.952 | 626,000 |
| 2026-07-29 | 68.300 | 68.310 | 65.150 | 66.000 | 65.251 | 1,478,800 |
| 2026-07-28 | 70.200 | 70.200 | 67.600 | 68.170 | 67.397 | 834,100 |
| 2026-07-27 | 71.600 | 71.990 | 69.510 | 70.510 | 69.710 | 749,300 |
| 2026-07-24 | 73.430 | 73.750 | 71.620 | 71.740 | 70.926 | 346,700 |
| 2026-07-23 | 72.620 | 73.670 | 72.420 | 73.430 | 72.597 | 408,000 |
Page 1 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.