Capital Power Corporation Historical Data - CPX.PR.K | 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.K)
Capital Power Corporation (CPX.PR.K) Historical

Capital Power Corporation (CPX.PR.K)

25.05

0.00

(0.00%)

Closed April 17 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
1713390000	25.05	0	0.00	25.05	25.05	25.05	0
1713303600	25.05	0.16	0.64	24.9	25.05	24.9	27950
1713217200	24.89	-0.11	-0.44	25	25.05	24.89	12700
1712958000	25	0	0.00	25	25	24.99	8024
1712871600	25	0.03	0.12	25	25	25	100
1712785200	24.97	-0.08	-0.32	24.94	25	24.94	1996
1712698800	25.05	0.05	0.20	25	25.05	24.95	2657
1712612400	25	0.1	0.40	24.97	25	24.97	21215
1712353200	24.9	-0.05	-0.20	24.9	24.95	24.9	1500
1712266800	24.95	0	0.00	24.95	24.95	24.95	1000
1712180400	24.95	-0.02	-0.08	24.95	24.95	24.9	600
1712094000	24.97	0.03	0.12	24.97	24.97	24.97	11200
1712007600	24.94	0.04	0.16	24.94	24.95	24.94	1800
1711662000	24.9	0.01	0.04	24.89	24.92	24.89	2000
1711575600	24.89	0	0.00	24.89	24.89	24.89	318
1711489200	24.89	-0.08	-0.32	24.89	24.89	24.89	300
1711402800	24.97	-0.02	-0.08	24.97	24.97	24.97	116
1711143600	24.99	0.04	0.16	24.86	25	24.86	5100
1711057200	24.95	0.04	0.16	24.95	24.98	24.92	3500
1710970800	24.91	-0.09	-0.36	24.95	24.95	24.91	5000
1710884400	25	0	0.00	25	25	25	0
1710798000	25	0	0.00	25	25	25	0
1710538800	25	0.26	1.05	24.88	25	24.88	14100
1710452400	24.74	-0.32	-1.28	24.7	24.74	24.7	200
1710366000	25.06	0.02	0.08	25	25.06	25	40186
1710279600	25.04	-0.05	-0.20	25.1	25.1	25.04	1700
1710193200	25.09	0.23	0.93	24.99	25.09	24.99	51958
1709937600	24.86	-0.13	-0.52	24.86	24.86	24.86	700
1709851200	24.99	0.14	0.56	24.9	24.99	24.9	2600
1709764800	24.85	-0.01	-0.04	24.86	24.86	24.85	2500
1709678400	24.86	-0.09	-0.36	24.99	24.99	24.86	8600
1709592000	24.95	-0.04	-0.16	24.95	24.95	24.95	4700
1709332800	24.99	0	0.00	24.99	24.99	24.99	0
1709246400	24.99	0.09	0.36	24.9	24.99	24.9	3100
1709160000	24.9	-0.02	-0.08	24.9	24.9	24.9	1566
1709073600	24.92	-0.03	-0.12	24.92	24.92	24.92	151195
1708987200	24.95	0.1	0.40	24.87	24.95	24.87	4180
1708728000	24.85	-0.03	-0.12	24.85	24.85	24.81	7700
1708641600	24.88	-0.11	-0.44	24.87	24.88	24.87	600
1708555200	24.99	0.07	0.28	24.93	24.99	24.92	4100
1708468800	24.92	0.07	0.28	24.77	24.99	24.77	6623
1708123200	24.85	-0.04	-0.16	24.85	24.85	24.85	100
1708036800	24.89	0.09	0.36	24.88	24.89	24.88	500
1707950400	24.8	-0.01	-0.04	24.81	24.82	24.8	5300
1707864000	24.81	0.01	0.04	24.82	24.85	24.81	11100
1707777600	24.8	0	0.00	24.8	24.8	24.8	0
1707518400	24.8	-0.06	-0.24	24.9	24.9	24.8	2900
1707432000	24.86	0.08	0.32	24.86	24.86	24.86	700
1707345600	24.78	0	0.00	24.78	24.78	24.78	0
1707259200	24.78	0	0.00	24.78	24.78	24.78	0
1707172800	24.78	0.02	0.08	24.79	24.79	24.78	2500
1706913600	24.76	0	0.00	24.76	24.76	24.76	50
1706827200	24.76	-0.09	-0.36	24.76	24.76	24.76	920
1706740800	24.85	0.14	0.57	24.85	24.85	24.85	700
1706654400	24.71	0.03	0.12	24.71	24.71	24.71	2200
1706568000	24.68	0.02	0.08	24.7	24.7	24.68	1500
1706308800	24.66	0	0.00	24.66	24.66	24.66	1
1706222400	24.66	-0.02	-0.08	24.7	24.7	24.6	7103
1706136000	24.68	0.03	0.12	24.61	24.68	24.6	6717
1706049600	24.65	-0.03	-0.12	24.65	24.65	24.61	900
1705963200	24.68	0.08	0.33	24.68	24.68	24.68	145
1705704000	24.6	-0.05	-0.20	24.68	24.68	24.45	3975
1705617600	24.65	0	0.00	24.55	24.65	24.55	3942

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