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

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Capital Power Corporation (CPX.PR.E)

22.08

0.13

(0.592255%)

Closed May 05 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
1714772400	22.08	0.13	0.59	21.85	22.1	21.7	7700
1714686000	21.95	0.16	0.73	21.6	21.98	21.6	12263
1714599600	21.79	0.04	0.18	21.7	21.79	21.5	19095
1714513200	21.75	0.01	0.05	21.53	21.79	21.52	9936
1714426800	21.74	0.14	0.65	21.68	21.74	21.68	730
1714167600	21.6	0	0.00	21.6	21.6	21.6	0
1714081200	21.6	0	0.00	21.46	21.75	21.46	503
1713994800	21.6	-0.15	-0.69	21.6	21.6	21.6	165
1713908400	21.75	-0.2	-0.91	21.71	21.75	21.65	1240
1713822000	21.95	0	0.00	21.96	21.96	21.95	600
1713562800	21.95	-0.01	-0.05	22	22	21.95	4551
1713476400	21.96	-0.02	-0.09	22.22	22.22	21.96	2372
1713390000	21.98	-0.17	-0.77	21.81	21.98	21.81	1700
1713303600	22.15	0.12	0.54	22	22.15	21.85	7523
1713217200	22.03	-0.11	-0.50	22.2	22.2	22.03	53200
1712958000	22.14	-0.1	-0.45	22.23	22.23	22.14	4296
1712871600	22.24	-0.21	-0.94	22.24	22.24	22.24	2000
1712785200	22.45	0.16	0.72	22.22	22.45	22.15	2615
1712698800	22.29	0	0.00	22.29	22.29	22.29	0
1712612400	22.29	0.06	0.27	22.15	22.29	22.15	200
1712353200	22.23	0.08	0.36	22.21	22.25	22.21	900
1712266800	22.15	0.12	0.54	22.15	22.15	22.05	11200
1712180400	22.03	-0.21	-0.94	22.03	22.03	22	2039
1712094000	22.24	0	0.00	22.24	22.24	22.24	0
1712007600	22.24	0	0.00	22.24	22.24	22.24	0
1711662000	22.24	0	0.00	22.15	22.24	22.15	3284
1711575600	22.24	0.05	0.23	22.1	22.24	22.1	1307
1711489200	22.19	0.12	0.54	22.01	22.19	22.01	3211
1711402800	22.07	0.19	0.87	21.9	22.08	21.9	1047
1711143600	21.88	-0.18	-0.82	22.05	22.05	21.88	6068
1711057200	22.06	-0.19	-0.85	22.23	22.23	22.06	350
1710970800	22.25	0	0.00	22.25	22.25	22.25	0
1710884400	22.25	0	0.00	22.2	22.3	22.2	2700
1710798000	22.25	0.01	0.04	22.25	22.25	22.25	525
1710538800	22.24	0.09	0.41	22.1	22.24	22.1	1100
1710452400	22.15	-0.25	-1.12	22.23	22.23	22	1260
1710366000	22.4	0.1	0.45	22.25	22.4	22.25	1000
1710279600	22.3	0.05	0.22	22.2	22.3	22.2	2300
1710193200	22.25	0.01	0.04	22.24	22.25	22.24	800
1709937600	22.24	0.1	0.45	22.25	22.25	22.24	1500
1709851200	22.14	0.06	0.27	22.05	22.14	22.05	1400
1709764800	22.08	0.08	0.36	22	22.08	22	2163
1709678400	22	0.1	0.46	21.9	22	21.9	600
1709592000	21.9	-0.03	-0.14	21.95	21.95	21.9	700
1709332800	21.93	-0.13	-0.59	22	22	21.93	2135
1709246400	22.06	0.01	0.05	22.08	22.08	22.06	9700
1709160000	22.05	0.03	0.14	21.95	22.05	21.94	2060
1709073600	22.02	0.07	0.32	22.02	22.02	22.02	660
1708987200	21.95	-0.07	-0.32	22.05	22.05	21.95	4900
1708728000	22.02	-0.06	-0.27	22.03	22.05	22.02	2184
1708641600	22.08	0.08	0.36	22.05	22.08	22.05	1700
1708555200	22	0	0.00	22	22.08	22	3200
1708468800	22	0	0.00	22	22	22	5200
1708123200	22	0	0.00	21.99	22	21.99	4100
1708036800	22	-0.06	-0.27	22	22	21.6	3792
1707950400	22.06	0.07	0.32	22.06	22.06	22.06	100
1707864000	21.99	-0.01	-0.05	21.99	22	21.99	3362
1707777600	22	0	0.00	22.07	22.08	22	2300
1707518400	22	0.04	0.18	22.03	22.03	21.9	2100
1707432000	21.96	-0.04	-0.18	21.9	22.04	21.9	3688
1707345600	22	0.1	0.46	22	22.04	21.9	29600
1707259200	21.9	-0.01	-0.05	21.99	22	21.9	4200
1707172800	21.91	-0.09	-0.41	21.91	21.91	21.9	1680

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