Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Power Corp (OP: CPXWF )

30.10 +0.72 (+2.44%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 05, 2023 34.00 0 +0.50(+1.49%)
May 04, 2023 33.50 33.50 33.50 33.50 350 -0.04(-0.11%)
May 01, 2023 33.54 100 +0.69(+2.10%)
Apr 28, 2023 32.85 32.85 32.85 32.85 142 +0.85(+2.65%)
Apr 27, 2023 32.00 32.00 32.00 32.00 500 +0.36(+1.15%)
Apr 21, 2023 31.64 0 -0.09(-0.29%)
Apr 20, 2023 31.73 31.73 31.73 31.73 1,655 -0.72(-2.22%)
Apr 17, 2023 32.45 0 -0.72(-2.17%)
Apr 13, 2023 33.17 0 +0.42(+1.28%)
Apr 12, 2023 32.75 32.75 32.75 32.75 307 +1.38(+4.40%)
Apr 04, 2023 31.37 0 +1.89(+6.41%)
Apr 03, 2023 29.48 29.48 29.48 29.48 206 -1.23(-3.99%)
Mar 30, 2023 30.71 1,500 +0.75(+2.49%)
Mar 27, 2023 29.96 0 +0.45(+1.53%)
Mar 22, 2023 29.51 70 -0.47(-1.58%)
Mar 20, 2023 29.98 0 +0.14(+0.48%)
Mar 17, 2023 29.84 29.84 29.84 29.84 100 +0.02(+0.08%)
Mar 16, 2023 29.82 29.82 29.82 29.82 369 -0.27(-0.90%)
Mar 09, 2023 30.09 0 -0.51(-1.66%)
Mar 06, 2023 30.59 0 -0.55(-1.76%)
Mar 03, 2023 31.14 31.14 30.42 31.14 1,806 +0.79(+2.60%)
Mar 02, 2023 30.24 30.38 30.23 30.35 6,849 -0.35(-1.14%)
Mar 01, 2023 31.00 31.00 30.70 30.70 4,398 -0.17(-0.55%)
Feb 28, 2023 30.87 30.87 30.87 30.87 44,075 -0.63(-2.00%)
Feb 27, 2023 31.50 31.50 31.50 31.50 178 -0.19(-0.60%)
Feb 23, 2023 31.69 0 +0.10(+0.32%)
Feb 22, 2023 31.59 31.59 31.59 31.59 3,011 -0.61(-1.89%)
Feb 17, 2023 32.20 66 -0.04(-0.12%)
Feb 15, 2023 32.24 5 -0.15(-0.46%)
Feb 14, 2023 32.39 32.39 32.39 32.39 2,600 +0.30(+0.93%)
Feb 10, 2023 32.09 0 +0.21(+0.66%)
Feb 09, 2023 31.89 31.89 31.86 31.88 8,851 -0.28(-0.86%)
Feb 08, 2023 32.16 32.16 32.16 32.16 131 +0.05(+0.15%)
Feb 07, 2023 32.31 32.32 32.11 32.11 801 -0.57(-1.74%)
Feb 03, 2023 32.68 5,026 -0.60(-1.80%)
Feb 02, 2023 33.28 33.28 33.28 33.28 4,065 +0.21(+0.64%)
Feb 01, 2023 33.07 33.07 33.07 33.07 1,035 -0.56(-1.67%)
Jan 31, 2023 33.60 33.63 33.60 33.63 25,668 +0.33(+1.00%)
Jan 30, 2023 33.40 33.40 33.30 33.30 891 -0.25(-0.75%)
Jan 27, 2023 33.65 33.65 33.55 33.55 200 -0.32(-0.94%)
Jan 20, 2023 33.87 200 -0.26(-0.76%)
Jan 19, 2023 34.00 34.13 34.00 34.13 826 -0.07(-0.21%)
Jan 18, 2023 34.28 34.28 34.20 34.20 441 -0.63(-1.81%)
Jan 17, 2023 34.83 34.83 34.83 34.83 363 +0.83(+2.44%)
Jan 13, 2023 34.00 34.00 34.00 34.00 491 +0.25(+0.74%)
Jan 09, 2023 33.75 250 -0.10(-0.29%)
Jan 04, 2023 33.85 0 -0.91(-2.61%)
Dec 28, 2022 34.76 297 -0.64(-1.82%)
Dec 27, 2022 35.40 35.40 35.40 35.40 1,000 +0.03(+0.10%)
Dec 21, 2022 35.37 0 +0.80(+2.33%)
Dec 19, 2022 34.56 87 -0.41(-1.19%)
Dec 16, 2022 34.98 34.98 34.98 34.98 199 -1.83(-4.97%)
Dec 14, 2022 36.80 10 +0.69(+1.90%)
Dec 09, 2022 36.12 3,890 +0.22(+0.61%)
Dec 07, 2022 35.90 31 +0.65(+1.84%)
Dec 06, 2022 35.25 35.25 35.25 35.25 800 +0.49(+1.41%)
Dec 05, 2022 35.16 35.16 34.76 34.76 900 -0.32(-0.91%)
Dec 01, 2022 35.08 150 +1.03(+3.02%)
Nov 25, 2022 34.05 0 +0.65(+1.95%)
Nov 23, 2022 33.48 33.48 33.40 33.40 325 +0.20(+0.60%)
Nov 22, 2022 33.00 33.20 33.00 33.20 401 +0.46(+1.41%)
Nov 21, 2022 32.74 32.74 32.74 32.74 732 +0.24(+0.73%)
Nov 18, 2022 32.50 32.50 32.50 32.50 115 -0.10(-0.31%)
Nov 17, 2022 32.60 32.60 32.60 32.60 510 -0.29(-0.90%)
Nov 16, 2022 32.90 32.90 32.90 32.90 258 +0.35(+1.06%)
Nov 15, 2022 33.00 33.00 32.55 32.55 355 -0.70(-2.09%)
Nov 14, 2022 33.24 33.24 33.24 33.24 150 -0.34(-1.00%)
Nov 11, 2022 33.58 33.58 33.58 33.58 420 +1.11(+3.41%)
Nov 08, 2022 32.47 83 +0.75(+2.37%)
Nov 07, 2022 31.54 31.72 31.33 31.72 3,920 -0.14(-0.45%)
Nov 04, 2022 31.73 31.86 31.73 31.86 329 +0.54(+1.71%)
Nov 03, 2022 31.33 31.33 31.33 31.33 120 -0.39(-1.24%)
Nov 02, 2022 32.34 32.54 31.72 31.72 942 -0.51(-1.58%)
Nov 01, 2022 32.65 32.65 32.14 32.23 950 -0.93(-2.80%)
Oct 31, 2022 32.94 33.16 32.94 33.16 755 -0.14(-0.42%)
Oct 28, 2022 32.87 33.30 32.87 33.30 600 -0.35(-1.04%)
Oct 27, 2022 33.65 33.65 33.65 33.65 256 +0.69(+2.09%)
Oct 26, 2022 32.94 32.96 32.93 32.96 502 +0.15(+0.46%)
Oct 25, 2022 32.81 32.81 32.81 32.81 571 +0.91(+2.85%)
Oct 24, 2022 32.03 32.03 31.90 31.90 103,161 +2.51(+8.54%)
Oct 21, 2022 29.39 30.65 29.39 29.39 2,700 -1.89(-6.04%)
Oct 20, 2022 31.47 31.47 31.20 31.28 624 -0.57(-1.79%)
Oct 18, 2022 31.85 40 +0.27(+0.85%)
Oct 17, 2022 31.77 31.77 31.51 31.58 1,960 +1.06(+3.47%)
Oct 14, 2022 31.00 31.00 30.52 30.52 890 -0.47(-1.52%)
Oct 13, 2022 29.76 31.08 29.76 30.99 1,908 +0.77(+2.55%)
Oct 12, 2022 30.92 30.92 30.22 30.22 1,322 -1.05(-3.36%)
Oct 11, 2022 31.86 31.86 31.27 31.27 3,460 +1.27(+4.23%)
Oct 10, 2022 30.50 30.50 30.00 30.00 2,850 -2.44(-7.52%)
Oct 07, 2022 32.99 32.99 32.44 32.44 616 -0.58(-1.76%)
Oct 06, 2022 33.51 33.51 33.02 33.02 922 -1.88(-5.39%)
Oct 05, 2022 34.90 34.90 34.90 34.90 252 -0.71(-1.99%)
Oct 04, 2022 35.61 35.64 35.61 35.61 1,141 +0.65(+1.85%)
Oct 03, 2022 34.96 34.96 34.96 34.96 565 +0.77(+2.26%)
Sep 30, 2022 34.19 34.19 34.19 34.19 1,003 +0.00(+0.00%)
Sep 29, 2022 34.19 34.19 34.19 34.19 1,398 -1.55(-4.34%)
Sep 28, 2022 35.44 35.74 35.44 35.74 4,319 -0.31(-0.86%)
Sep 26, 2022 36.05 9,623 -1.04(-2.79%)
Sep 23, 2022 37.23 37.23 37.06 37.09 557 -1.52(-3.95%)
Sep 21, 2022 38.61 25 +0.39(+1.02%)
Sep 20, 2022 38.11 38.28 38.09 38.22 1,744 -0.37(-0.96%)
Sep 19, 2022 38.34 38.59 38.34 38.59 215 +0.65(+1.71%)
Sep 16, 2022 37.94 37.94 37.94 37.94 100 +0.11(+0.29%)
Sep 15, 2022 37.85 38.24 37.70 37.83 1,105 -0.95(-2.44%)
Sep 14, 2022 38.77 38.77 38.77 38.77 225 -0.84(-2.11%)
Sep 12, 2022 39.61 0 +0.63(+1.62%)
Sep 08, 2022 38.98 5 -0.20(-0.51%)
Sep 07, 2022 39.18 39.18 39.18 39.18 100 +0.93(+2.43%)
Sep 06, 2022 38.61 38.61 38.25 38.25 1,400 -0.20(-0.52%)
Sep 02, 2022 38.49 38.49 38.45 38.45 615 -0.50(-1.29%)
Sep 01, 2022 38.82 38.95 38.82 38.95 710 +0.10(+0.27%)
Aug 31, 2022 38.84 39.22 38.84 38.85 5,673 -0.56(-1.42%)
Aug 30, 2022 39.41 39.50 39.41 39.41 305 -0.10(-0.25%)
Aug 29, 2022 39.51 39.51 39.51 39.51 456 -0.02(-0.05%)
Aug 26, 2022 39.53 39.53 39.53 39.53 138 -0.11(-0.28%)
Aug 25, 2022 39.64 39.64 39.64 39.64 100 -0.08(-0.20%)
Aug 24, 2022 39.70 39.72 39.70 39.72 300 +0.81(+2.09%)
Aug 23, 2022 38.91 38.91 38.91 38.91 151 +0.23(+0.58%)
Aug 22, 2022 38.66 38.68 38.66 38.68 500 -0.49(-1.25%)
Aug 18, 2022 39.17 0 -0.05(-0.13%)
Aug 16, 2022 39.22 99 -0.02(-0.05%)
Aug 15, 2022 39.12 39.24 38.70 39.24 792 +0.19(+0.49%)
Aug 12, 2022 39.01 39.05 38.99 39.05 328 -0.06(-0.15%)
Aug 09, 2022 39.11 17 +0.88(+2.29%)
Aug 05, 2022 38.23 187 -0.42(-1.08%)
Aug 04, 2022 38.65 38.65 38.65 38.65 270 +0.64(+1.68%)
Aug 03, 2022 36.50 38.52 36.50 38.01 1,240 -0.67(-1.74%)
Aug 02, 2022 38.11 38.68 38.11 38.68 511 +1.71(+4.62%)
Aug 01, 2022 36.98 36.98 36.98 36.98 201 -1.59(-4.14%)
Jul 29, 2022 38.29 38.57 38.20 38.57 4,840 +0.65(+1.71%)
Jul 28, 2022 37.77 37.92 37.77 37.92 770 +0.29(+0.77%)
Jul 27, 2022 37.67 37.67 37.61 37.63 1,286 +0.59(+1.58%)
Jul 26, 2022 37.04 37.05 37.04 37.05 251 -0.07(-0.20%)
Jul 25, 2022 36.67 37.12 36.67 37.12 850 +0.65(+1.78%)
Jul 22, 2022 37.06 37.08 36.47 36.47 5,527 -0.32(-0.87%)
Jul 21, 2022 36.74 36.79 36.74 36.79 600 +0.24(+0.66%)
Jul 20, 2022 36.35 36.55 36.35 36.55 2,128 +0.08(+0.22%)
Jul 19, 2022 36.47 36.47 36.47 36.47 162 +0.24(+0.66%)
Jul 18, 2022 36.04 36.26 36.04 36.23 1,174 +0.56(+1.57%)
Jul 15, 2022 35.45 35.69 35.45 35.67 788 +0.41(+1.16%)
Jul 14, 2022 35.10 35.34 35.10 35.26 650 -0.47(-1.31%)
Jul 13, 2022 34.67 35.76 34.67 35.73 2,250 +0.88(+2.52%)
Jul 12, 2022 34.94 35.04 34.81 34.85 2,845 -0.09(-0.26%)
Jul 11, 2022 35.01 35.04 34.89 34.94 800 -0.23(-0.65%)
Jul 08, 2022 34.87 35.32 34.87 35.17 835 +0.27(+0.77%)
Jul 07, 2022 34.83 34.90 34.83 34.90 200 +0.70(+2.05%)
Jul 06, 2022 34.28 34.34 34.20 34.20 378 +0.16(+0.47%)
Jul 05, 2022 34.04 34.04 34.04 34.04 355 -0.92(-2.63%)
Jun 30, 2022 34.96 0 -0.78(-2.18%)
Jun 28, 2022 35.74 1 +0.01(+0.03%)
Jun 27, 2022 35.73 35.73 35.73 35.73 101 +1.50(+4.37%)
Jun 23, 2022 34.23 2 -0.43(-1.23%)
Jun 22, 2022 33.89 34.66 33.89 34.66 301 +0.64(+1.89%)
Jun 21, 2022 34.02 34.02 34.02 34.02 150 +0.37(+1.09%)
Jun 17, 2022 33.65 33.65 33.49 33.65 8,653 -0.50(-1.46%)
Jun 16, 2022 34.31 34.31 34.09 34.15 944 -0.38(-1.10%)
Jun 15, 2022 35.28 35.28 34.53 34.53 278 -0.51(-1.46%)
Jun 14, 2022 35.12 35.21 35.04 35.04 3,330 -0.57(-1.60%)
Jun 13, 2022 35.29 35.61 35.29 35.61 4,104 -0.64(-1.77%)
Jun 10, 2022 36.25 36.25 36.25 36.25 212 -0.44(-1.20%)
Jun 09, 2022 36.69 36.69 36.69 36.69 206 -0.35(-0.94%)
Jun 08, 2022 37.01 37.04 37.01 37.04 350 +0.55(+1.52%)
Jun 03, 2022 36.48 0 +0.66(+1.86%)
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.