Capital Power Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	42.000	42.060	41.550	41.750	35.359	600,300
2023-09-13	41.350	42.270	41.350	41.790	35.393	515,500
2023-09-12	40.980	41.530	40.920	41.340	35.012	282,600
2023-09-11	40.630	41.110	40.630	41.010	34.732	141,000
2023-09-08	40.360	40.660	40.200	40.610	34.393	136,700
2023-09-07	40.000	40.590	39.910	40.270	34.106	320,000
2023-09-06	40.560	40.710	40.120	40.180	34.029	275,900
2023-09-05	40.910	41.000	40.290	40.700	34.470	297,400
2023-09-01	40.810	41.250	40.680	41.020	34.741	120,100
2023-08-31	41.250	41.420	40.600	40.670	34.444	243,200
2023-08-30	41.370	41.570	41.140	41.280	34.961	144,800
2023-08-29	41.360	41.680	41.240	41.410	35.071	130,400
2023-08-28	40.890	41.540	40.890	41.320	34.995	241,100
2023-08-25	40.520	40.960	40.360	40.740	34.504	186,400
2023-08-24	41.050	41.160	40.450	40.460	34.266	167,400
2023-08-23	39.990	41.470	39.910	41.190	34.885	467,900
2023-08-22	39.440	39.830	39.330	39.720	33.640	267,100
2023-08-21	39.890	39.890	39.270	39.560	33.504	263,100
2023-08-18	39.570	40.000	39.460	39.900	33.792	296,200
2023-08-17	39.550	39.900	39.300	39.590	33.530	221,500
2023-08-16	39.590	39.590	39.160	39.450	33.411	194,600
2023-08-15	40.190	40.220	39.460	39.590	33.530	309,100
2023-08-14	40.210	40.580	40.180	40.320	34.148	123,600
2023-08-11	40.390	40.520	40.210	40.230	34.072	133,500
2023-08-10	40.120	40.590	40.120	40.560	34.351	182,500
2023-08-09	39.620	40.280	39.570	40.190	34.038	300,300
2023-08-08	40.150	40.270	39.530	39.620	33.555	400,100
2023-08-04	40.120	41.090	40.070	40.180	34.029	340,800
2023-08-03	40.210	40.430	39.300	40.000	33.877	381,800
2023-08-02	40.630	40.880	39.820	40.040	33.911	284,100
2023-08-01	40.870	41.330	40.640	40.660	34.436	170,300
2023-07-31	41.000	41.400	41.000	41.140	34.842	297,700
2023-07-28	41.160	41.400	41.020	41.090	34.800	185,900
2023-07-27	41.550	41.680	41.130	41.260	34.944	237,000
2023-07-26	41.850	42.040	41.440	41.450	35.105	260,900
2023-07-25	41.880	42.040	40.880	41.740	35.350	441,900
2023-07-24	42.050	42.180	41.700	41.880	35.469	571,000
2023-07-21	41.570	42.070	41.410	42.010	35.579	367,400
2023-07-20	41.150	41.590	40.940	41.500	35.147	279,600
2023-07-19	41.210	41.520	40.800	41.100	34.808	471,700
2023-07-18	40.920	41.250	40.670	41.020	34.741	519,900
2023-07-17	41.120	41.180	40.700	40.910	34.648	593,000
2023-07-14	40.840	41.270	40.500	41.150	34.851	374,200
2023-07-13	40.680	40.820	40.190	40.770	34.529	334,500
2023-07-12	39.950	40.630	39.950	40.600	34.385	434,900
2023-07-11	40.090	40.170	39.330	39.810	33.716	406,800
2023-07-10	40.340	40.550	39.900	40.010	33.885	340,700
2023-07-07	40.440	40.720	40.330	40.410	34.224	277,800
2023-07-06	40.650	40.980	40.410	40.510	34.309	374,200
2023-07-05	41.390	41.510	40.810	40.870	34.614	381,600
2023-07-04	41.850	41.970	41.290	41.510	35.156	136,100
2023-06-30	42.360	42.360	41.900	42.100	35.655	215,400
2023-06-29	42.150	42.550	41.900	42.500	35.994	132,200
2023-06-28	42.130	43.020	42.130	42.710	35.681	224,800
2023-06-27	43.000	43.250	42.690	42.970	35.898	227,200
2023-06-26	42.410	43.010	42.350	42.870	35.814	351,700
2023-06-23	43.400	43.470	42.440	42.530	35.530	328,800
2023-06-22	44.130	44.130	43.360	43.440	36.291	313,000
2023-06-21	44.880	44.880	44.130	44.230	36.951	269,000
2023-06-20	44.250	45.210	44.180	44.890	37.502	1,171,800

← NewerPage 14 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.7050 CAD
2026-06-30	0.6910 CAD
2026-03-31	0.6910 CAD
2025-12-31	0.6910 CAD
2025-09-29	0.6910 CAD
2025-06-30	0.6520 CAD
2025-03-31	0.6520 CAD
2024-12-31	0.6520 CAD
2024-09-27	0.6520 CAD
2024-06-28	0.6150 CAD
2024-03-27	0.6150 CAD
2023-12-28	0.6150 CAD
2023-09-28	0.6150 CAD
2023-06-29	0.5800 CAD
2023-03-30	0.5800 CAD
2022-12-29	0.5800 CAD
2022-09-28	0.5800 CAD
2022-06-29	0.5480 CAD
2022-03-30	0.5480 CAD
2021-12-30	0.5480 CAD
2021-09-29	0.5480 CAD
2021-06-29	0.5130 CAD
2021-03-30	0.5130 CAD
2020-12-30	0.5130 CAD
2020-09-29	0.5130 CAD
2020-06-29	0.4800 CAD
2020-03-30	0.4800 CAD
2019-12-30	0.4800 CAD
2019-09-27	0.4800 CAD
2019-06-27	0.4480 CAD
2019-03-28	0.4480 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.