S&P TSX Capped Composite...

US Dollar vs CAD

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.C)
Capital Power Corporation (CPX.PR.C) Historical

CPX.PR.C Capital Power Corporation

21.95

-0.16 (-0.72%)

Last Updated: 10:14:34

Delayed by 15 minutes

CPX.PR.C Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	22.11	0.16	0.73%	22.00	22.11	22.00	3,925
Apr 29 2024	21.95	0.08	0.37%	21.80	21.95	21.72	1,142
Apr 26 2024	21.87	0.00	0.00%	21.87	21.87	21.87	0
Apr 25 2024	21.87	0.02	0.09%	22.10	22.10	21.87	3,482
Apr 24 2024	21.85	0.00	0.00%	21.63	22.00	21.63	3,488
Apr 23 2024	21.85	-0.26	-1.18%	22.08	22.10	21.80	2,500
Apr 22 2024	22.11	-0.16	-0.72%	22.25	22.25	22.09	2,900
Apr 19 2024	22.27	-0.20	-0.89%	22.30	22.30	22.27	3,047
Apr 18 2024	22.47	0.17	0.76%	22.47	22.47	22.47	300
Apr 17 2024	22.30	0.02	0.09%	22.30	22.30	22.30	800
Apr 16 2024	22.28	-0.22	-0.98%	22.60	22.60	22.28	11,000
Apr 15 2024	22.50	-0.10	-0.44%	22.70	22.70	22.50	2,200
Apr 12 2024	22.60	-0.05	-0.22%	22.70	22.70	22.60	3,088
Apr 11 2024	22.65	0.23	1.03%	22.65	22.65	22.65	100
Apr 10 2024	22.42	-0.20	-0.88%	22.35	22.71	22.35	5,080
Apr 09 2024	22.62	0.12	0.53%	22.66	22.66	22.62	800
Apr 08 2024	22.50	0.15	0.67%	22.39	22.50	22.30	3,980
Apr 05 2024	22.35	-0.01	-0.04%	22.39	22.39	22.35	200
Apr 04 2024	22.36	0.43	1.96%	22.25	22.36	22.25	900
Apr 03 2024	21.93	-0.31	-1.39%	22.12	22.12	21.93	4,900
Apr 02 2024	22.24	-0.01	-0.04%	22.26	22.26	22.24	7,900
Apr 01 2024	22.25	0.00	0.00%	22.26	22.40	22.25	4,201
Mar 28 2024	22.25	0.05	0.23%	21.98	22.25	21.98	400
Mar 27 2024	22.20	-0.10	-0.45%	22.30	22.30	22.20	5,706
Mar 26 2024	22.30	0.08	0.36%	22.57	22.57	22.30	3,300
Mar 25 2024	22.22	-0.04	-0.18%	22.34	22.34	22.22	500
Mar 22 2024	22.26	-0.08	-0.36%	22.21	22.40	22.21	2,304
Mar 21 2024	22.34	-0.06	-0.27%	22.33	22.34	22.33	1,098
Mar 20 2024	22.40	0.00	0.00%	22.40	22.40	22.40	0
Mar 19 2024	22.40	0.05	0.22%	22.50	22.50	22.40	600
Mar 18 2024	22.35	-0.13	-0.58%	22.65	22.65	22.35	1,905
Mar 15 2024	22.48	0.00	0.00%	22.48	22.48	22.48	0
Mar 14 2024	22.48	-0.17	-0.75%	22.48	22.48	22.48	500
Mar 13 2024	22.65	0.15	0.67%	22.51	22.65	22.50	2,150
Mar 12 2024	22.50	0.00	0.00%	22.50	22.50	22.50	0
Mar 11 2024	22.50	0.08	0.36%	22.73	22.73	22.50	6,200
Mar 08 2024	22.42	-0.09	-0.40%	22.48	22.50	22.42	750
Mar 07 2024	22.51	0.21	0.94%	22.37	22.51	22.33	3,300
Mar 06 2024	22.30	0.00	0.00%	22.30	22.30	22.30	100
Mar 05 2024	22.30	0.02	0.09%	22.30	22.30	22.30	255
Mar 04 2024	22.28	-0.12	-0.54%	22.50	22.50	22.28	7,950
Mar 01 2024	22.40	-0.22	-0.97%	22.50	22.53	22.40	7,050
Feb 29 2024	22.62	0.15	0.67%	22.50	22.62	22.50	825
Feb 28 2024	22.47	0.00	0.00%	22.50	22.50	22.45	9,150
Feb 27 2024	22.47	-0.08	-0.35%	22.54	22.54	22.47	700
Feb 26 2024	22.55	-0.05	-0.22%	22.60	22.60	22.55	1,695
Feb 23 2024	22.60	0.00	0.00%	22.60	22.60	22.60	1,461
Feb 22 2024	22.60	0.00	0.00%	22.60	22.60	22.60	700
Feb 21 2024	22.60	0.00	0.00%	22.60	22.60	22.60	0
Feb 20 2024	22.60	0.05	0.22%	22.60	22.60	22.60	2,993
Feb 16 2024	22.55	-0.02	-0.09%	22.46	22.55	22.46	1,300
Feb 15 2024	22.57	0.10	0.45%	22.56	22.57	22.51	5,174
Feb 14 2024	22.47	-0.03	-0.13%	22.45	22.47	22.45	650
Feb 13 2024	22.50	-0.04	-0.18%	22.40	22.50	22.40	1,100
Feb 12 2024	22.54	0.00	0.00%	22.54	22.54	22.54	0
Feb 09 2024	22.54	0.03	0.13%	22.50	22.54	22.50	800
Feb 08 2024	22.51	-0.01	-0.04%	22.50	22.51	22.50	4,200
Feb 07 2024	22.52	0.00	0.00%	22.52	22.52	22.52	0
Feb 06 2024	22.52	0.02	0.09%	22.52	22.52	22.52	100
Feb 05 2024	22.50	0.00	0.00%	22.50	22.50	22.50	300
Feb 02 2024	22.50	0.00	0.00%	22.50	22.50	22.50	0
Feb 01 2024	22.50	0.07	0.31%	22.40	22.50	22.40	1,307

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions