Register for real-time alerts, custom portfolio, and market movers

Get Started

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

CPX.PR.K Capital Power Corporation

25.14

0.12 (0.48%)

Apr 19 2024 - Closed

Delayed by 15 minutes

CPX.PR.K Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	25.02	0.00	0.00%	25.02	25.02	25.02	0
Apr 18 2024	25.02	-0.03	-0.12%	25.02	25.02	25.00	7,800
Apr 17 2024	25.05	0.00	0.00%	25.00	25.50	25.00	51,800
Apr 16 2024	25.05	0.16	0.64%	24.90	25.05	24.90	27,950
Apr 15 2024	24.89	-0.11	-0.44%	25.00	25.05	24.89	12,700
Apr 12 2024	25.00	0.00	0.00%	25.00	25.00	24.99	8,024
Apr 11 2024	25.00	0.03	0.12%	25.00	25.00	25.00	100
Apr 10 2024	24.97	-0.08	-0.32%	24.94	25.00	24.94	1,996
Apr 09 2024	25.05	0.05	0.20%	25.00	25.05	24.95	2,657
Apr 08 2024	25.00	0.10	0.40%	24.97	25.00	24.97	21,215
Apr 05 2024	24.90	-0.05	-0.20%	24.90	24.95	24.90	1,500
Apr 04 2024	24.95	0.00	0.00%	24.95	24.95	24.95	1,000
Apr 03 2024	24.95	-0.02	-0.08%	24.95	24.95	24.90	600
Apr 02 2024	24.97	0.03	0.12%	24.97	24.97	24.97	11,200
Apr 01 2024	24.94	0.04	0.16%	24.94	24.95	24.94	1,800
Mar 28 2024	24.90	0.01	0.04%	24.89	24.92	24.89	2,000
Mar 27 2024	24.89	0.00	0.00%	24.89	24.89	24.89	318
Mar 26 2024	24.89	-0.08	-0.32%	24.89	24.89	24.89	300
Mar 25 2024	24.97	-0.02	-0.08%	24.97	24.97	24.97	116
Mar 22 2024	24.99	0.04	0.16%	24.86	25.00	24.86	5,100
Mar 21 2024	24.95	0.04	0.16%	24.95	24.98	24.92	3,500
Mar 20 2024	24.91	-0.09	-0.36%	24.95	24.95	24.91	5,000
Mar 19 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0
Mar 18 2024	25.00	0.00	0.00%	25.00	25.00	25.00	0
Mar 15 2024	25.00	0.26	1.05%	24.88	25.00	24.88	14,100
Mar 14 2024	24.74	-0.32	-1.28%	24.70	24.74	24.70	200
Mar 13 2024	25.06	0.02	0.08%	25.00	25.06	25.00	40,186
Mar 12 2024	25.04	-0.05	-0.20%	25.10	25.10	25.04	1,700
Mar 11 2024	25.09	0.23	0.93%	24.99	25.09	24.99	51,958
Mar 08 2024	24.86	-0.13	-0.52%	24.86	24.86	24.86	700
Mar 07 2024	24.99	0.14	0.56%	24.90	24.99	24.90	2,600
Mar 06 2024	24.85	-0.01	-0.04%	24.86	24.86	24.85	2,500
Mar 05 2024	24.86	-0.09	-0.36%	24.99	24.99	24.86	8,600
Mar 04 2024	24.95	-0.04	-0.16%	24.95	24.95	24.95	4,700
Mar 01 2024	24.99	0.00	0.00%	24.99	24.99	24.99	0
Feb 29 2024	24.99	0.09	0.36%	24.90	24.99	24.90	3,100
Feb 28 2024	24.90	-0.02	-0.08%	24.90	24.90	24.90	1,566
Feb 27 2024	24.92	-0.03	-0.12%	24.92	24.92	24.92	151,195
Feb 26 2024	24.95	0.10	0.40%	24.87	24.95	24.87	4,180
Feb 23 2024	24.85	-0.03	-0.12%	24.85	24.85	24.81	7,700
Feb 22 2024	24.88	-0.11	-0.44%	24.87	24.88	24.87	600
Feb 21 2024	24.99	0.07	0.28%	24.93	24.99	24.92	4,100
Feb 20 2024	24.92	0.07	0.28%	24.77	24.99	24.77	6,623
Feb 16 2024	24.85	-0.04	-0.16%	24.85	24.85	24.85	100
Feb 15 2024	24.89	0.09	0.36%	24.88	24.89	24.88	500
Feb 14 2024	24.80	-0.01	-0.04%	24.81	24.82	24.80	5,300
Feb 13 2024	24.81	0.01	0.04%	24.82	24.85	24.81	11,100
Feb 12 2024	24.80	0.00	0.00%	24.80	24.80	24.80	0
Feb 09 2024	24.80	-0.06	-0.24%	24.90	24.90	24.80	2,900
Feb 08 2024	24.86	0.08	0.32%	24.86	24.86	24.86	700
Feb 07 2024	24.78	0.00	0.00%	24.78	24.78	24.78	0
Feb 06 2024	24.78	0.00	0.00%	24.78	24.78	24.78	0
Feb 05 2024	24.78	0.02	0.08%	24.79	24.79	24.78	2,500
Feb 02 2024	24.76	0.00	0.00%	24.76	24.76	24.76	50
Feb 01 2024	24.76	-0.09	-0.36%	24.76	24.76	24.76	920
Jan 31 2024	24.85	0.14	0.57%	24.85	24.85	24.85	700
Jan 30 2024	24.71	0.03	0.12%	24.71	24.71	24.71	2,200
Jan 29 2024	24.68	0.02	0.08%	24.70	24.70	24.68	1,500
Jan 26 2024	24.66	0.00	0.00%	24.66	24.66	24.66	1
Jan 25 2024	24.66	-0.02	-0.08%	24.70	24.70	24.60	7,103
Jan 24 2024	24.68	0.03	0.12%	24.61	24.68	24.60	6,717
Jan 23 2024	24.65	-0.03	-0.12%	24.65	24.65	24.61	900
Jan 22 2024	24.68	0.08	0.33%	24.68	24.68	24.68	145

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