Capital Power Corporation Historical Data - CPX.PR.C | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Capital Power Corporation (CPX.PR.C)
Capital Power Corporation (CPX.PR.C) Historical

Capital Power Corporation (CPX.PR.C)

21.87

0.00

(0.00%)

Closed April 29 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	21.87	0	0.00	21.87	21.87	21.87	0
1714081200	21.87	0.02	0.09	22.1	22.1	21.87	3482
1713994800	21.85	0	0.00	21.63	22	21.63	3488
1713908400	21.85	-0.26	-1.18	22.08	22.1	21.8	2500
1713822000	22.11	-0.16	-0.72	22.25	22.25	22.09	2900
1713562800	22.27	-0.2	-0.89	22.3	22.3	22.27	3047
1713476400	22.47	0.17	0.76	22.47	22.47	22.47	300
1713390000	22.3	0.02	0.09	22.3	22.3	22.3	800
1713303600	22.28	-0.22	-0.98	22.6	22.6	22.28	11000
1713217200	22.5	-0.1	-0.44	22.7	22.7	22.5	2200
1712958000	22.6	-0.05	-0.22	22.7	22.7	22.6	3088
1712871600	22.65	0.23	1.03	22.65	22.65	22.65	100
1712785200	22.42	-0.2	-0.88	22.35	22.71	22.35	5080
1712698800	22.62	0.12	0.53	22.66	22.66	22.62	800
1712612400	22.5	0.15	0.67	22.39	22.5	22.3	3980
1712353200	22.35	-0.01	-0.04	22.39	22.39	22.35	200
1712266800	22.36	0.43	1.96	22.25	22.36	22.25	900
1712180400	21.93	-0.31	-1.39	22.12	22.12	21.93	4900
1712094000	22.24	-0.01	-0.04	22.26	22.26	22.24	7900
1712007600	22.25	0	0.00	22.26	22.4	22.25	4201
1711662000	22.25	0.05	0.23	21.98	22.25	21.98	400
1711575600	22.2	-0.1	-0.45	22.3	22.3	22.2	5706
1711489200	22.3	0.08	0.36	22.57	22.57	22.3	3300
1711402800	22.22	-0.04	-0.18	22.34	22.34	22.22	500
1711143600	22.26	-0.08	-0.36	22.21	22.4	22.21	2304
1711057200	22.34	-0.06	-0.27	22.33	22.34	22.33	1098
1710970800	22.4	0	0.00	22.4	22.4	22.4	0
1710884400	22.4	0.05	0.22	22.5	22.5	22.4	600
1710798000	22.35	-0.13	-0.58	22.65	22.65	22.35	1905
1710538800	22.48	0	0.00	22.48	22.48	22.48	0
1710452400	22.48	-0.17	-0.75	22.48	22.48	22.48	500
1710366000	22.65	0.15	0.67	22.51	22.65	22.5	2150
1710279600	22.5	0	0.00	22.5	22.5	22.5	0
1710193200	22.5	0.08	0.36	22.73	22.73	22.5	6200
1709937600	22.42	-0.09	-0.40	22.48	22.5	22.42	750
1709851200	22.51	0.21	0.94	22.37	22.51	22.33	3300
1709764800	22.3	0	0.00	22.3	22.3	22.3	100
1709678400	22.3	0.02	0.09	22.3	22.3	22.3	255
1709592000	22.28	-0.12	-0.54	22.5	22.5	22.28	7950
1709332800	22.4	-0.22	-0.97	22.5	22.53	22.4	7050
1709246400	22.62	0.15	0.67	22.5	22.62	22.5	825
1709160000	22.47	0	0.00	22.5	22.5	22.45	9150
1709073600	22.47	-0.08	-0.35	22.54	22.54	22.47	700
1708987200	22.55	-0.05	-0.22	22.6	22.6	22.55	1695
1708728000	22.6	0	0.00	22.6	22.6	22.6	1461
1708641600	22.6	0	0.00	22.6	22.6	22.6	700
1708555200	22.6	0	0.00	22.6	22.6	22.6	0
1708468800	22.6	0.05	0.22	22.6	22.6	22.6	2993
1708123200	22.55	-0.02	-0.09	22.46	22.55	22.46	1300
1708036800	22.57	0.1	0.45	22.56	22.57	22.51	5174
1707950400	22.47	-0.03	-0.13	22.45	22.47	22.45	650
1707864000	22.5	-0.04	-0.18	22.4	22.5	22.4	1100
1707777600	22.54	0	0.00	22.54	22.54	22.54	0
1707518400	22.54	0.03	0.13	22.5	22.54	22.5	800
1707432000	22.51	0.02	0.09	22.5	22.51	22.5	4200
1707345600	22.49	-0.03	-0.13	22.5	22.5	22.49	600
1707259200	22.52	0.02	0.09	22.52	22.52	22.52	100
1707172800	22.5	0	0.00	22.5	22.5	22.5	300
1706913600	22.5	0	0.00	22.5	22.5	22.5	0
1706827200	22.5	0.07	0.31	22.4	22.5	22.4	1307
1706740800	22.43	0.03	0.13	22.48	22.5	22.43	2200
1706654400	22.4	0.01	0.04	22.4	22.4	22.4	1500
1706568000	22.39	0.18	0.81	22.25	22.39	22.22	30825

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions