Skip to main content

Capital Power Corp (TSX: CPX )

55.30 -1.17 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 56.49 56.50 55.13 55.30 622,093 -1.17(-2.07%)
Oct 31, 2024 54.62 56.82 54.62 56.47 777,927 +2.17(+4.00%)
Oct 30, 2024 50.41 54.60 50.41 54.30 942,969 +3.89(+7.72%)
Oct 29, 2024 50.59 50.75 50.15 50.41 542,800 -0.54(-1.06%)
Oct 28, 2024 50.66 51.58 50.66 50.95 402,544 +0.32(+0.63%)
Oct 25, 2024 50.47 51.10 50.12 50.63 283,508 +0.08(+0.16%)
Oct 24, 2024 50.82 51.32 50.31 50.55 521,444 -0.44(-0.86%)
Oct 23, 2024 51.62 51.98 50.85 50.99 405,814 -0.64(-1.24%)
Oct 22, 2024 51.90 52.29 51.48 51.63 232,251 -0.54(-1.04%)
Oct 21, 2024 51.97 52.44 51.84 52.17 595,856 +0.08(+0.15%)
Oct 18, 2024 52.02 52.38 51.91 52.09 435,529 -0.05(-0.10%)
Oct 17, 2024 52.24 52.39 51.84 52.14 440,411 +0.18(+0.35%)
Oct 16, 2024 51.31 52.19 51.02 51.96 475,676 +0.95(+1.86%)
Oct 15, 2024 50.45 51.13 50.09 51.01 492,527 +0.65(+1.29%)
Oct 11, 2024 50.36 0 +0.04(+0.08%)
Oct 10, 2024 49.97 50.37 49.79 50.32 474,116 +0.25(+0.50%)
Oct 09, 2024 50.47 50.58 49.96 50.07 433,383 -0.60(-1.18%)
Oct 08, 2024 50.54 50.82 50.31 50.67 634,638 +0.11(+0.22%)
Oct 07, 2024 50.42 50.73 50.20 50.56 743,199 -0.01(-0.02%)
Oct 04, 2024 50.09 50.92 49.95 50.57 560,084 +0.32(+0.64%)
Oct 03, 2024 50.25 50.28 49.52 50.25 313,455 +0.23(+0.46%)
Oct 02, 2024 50.02 50.23 49.64 50.02 410,156 -0.20(-0.40%)
Oct 01, 2024 49.31 50.49 49.20 50.22 565,368 +1.05(+2.14%)
Sep 30, 2024 49.76 49.76 48.95 49.17 374,845 -0.68(-1.36%)
Sep 27, 2024 50.16 50.28 49.50 49.85 1,735,659 -1.01(-1.99%)
Sep 26, 2024 50.08 50.88 49.56 50.86 665,192 +0.79(+1.58%)
Sep 25, 2024 49.34 50.20 49.25 50.07 725,547 +0.67(+1.36%)
Sep 24, 2024 49.77 50.22 48.95 49.40 759,013 -0.35(-0.70%)
Sep 23, 2024 48.50 49.89 48.50 49.75 799,976 +1.29(+2.66%)
Sep 20, 2024 47.39 48.51 47.21 48.46 830,528 +1.08(+2.28%)
Sep 19, 2024 48.09 48.20 47.08 47.38 327,901 -0.57(-1.19%)
Sep 18, 2024 48.51 48.58 47.44 47.95 410,961 -0.62(-1.28%)
Sep 17, 2024 48.96 49.17 47.94 48.57 456,203 -0.32(-0.65%)
Sep 16, 2024 48.56 49.00 48.53 48.89 294,428 +0.34(+0.70%)
Sep 13, 2024 47.50 48.88 47.39 48.55 608,880 +1.17(+2.47%)
Sep 12, 2024 47.00 47.65 46.95 47.38 404,998 +0.37(+0.79%)
Sep 11, 2024 46.35 47.07 45.83 47.01 429,675 +0.69(+1.49%)
Sep 10, 2024 45.99 46.55 45.95 46.32 660,845 +0.28(+0.61%)
Sep 09, 2024 45.92 46.50 45.86 46.04 412,308 +0.33(+0.72%)
Sep 06, 2024 45.51 45.87 45.30 45.71 340,315 +0.20(+0.44%)
Sep 05, 2024 45.30 45.55 45.16 45.51 390,134 +0.40(+0.89%)
Sep 04, 2024 44.59 45.30 44.57 45.11 428,551 +0.45(+1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.