S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

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

25.21

0.01 (0.04%)

May 21 2024 - Closed

Delayed by 15 minutes

CPX.PR.K Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	25.20	0.00	0.00%	25.20	25.20	25.20	0
May 17 2024	25.20	-0.03	-0.12%	25.20	25.20	25.20	8,319
May 16 2024	25.23	0.03	0.12%	25.20	25.25	25.20	13,185
May 15 2024	25.20	0.05	0.20%	25.16	25.20	25.16	120,500
May 14 2024	25.15	0.00	0.00%	25.15	25.15	25.15	100
May 13 2024	25.15	0.15	0.60%	25.00	25.15	25.00	27,750
May 10 2024	25.00	-0.05	-0.20%	25.00	25.00	25.00	9,100
May 09 2024	25.05	0.05	0.20%	24.95	25.05	24.95	2,000
May 08 2024	25.00	0.00	0.00%	25.00	25.00	24.99	6,750
May 07 2024	25.00	0.00	0.00%	25.05	25.05	25.00	6,200
May 06 2024	25.00	-0.09	-0.36%	24.99	25.07	24.94	3,300
May 03 2024	25.09	0.00	0.00%	25.09	25.09	25.09	0
May 02 2024	25.09	0.02	0.08%	25.00	25.09	24.93	7,597
May 01 2024	25.07	0.04	0.16%	25.00	25.07	24.98	10,900
Apr 30 2024	25.03	-0.01	-0.04%	25.00	25.05	25.00	4,869
Apr 29 2024	25.04	0.05	0.20%	25.04	25.04	25.04	110
Apr 26 2024	24.99	0.04	0.16%	24.99	24.99	24.99	742
Apr 25 2024	24.95	0.02	0.08%	24.95	24.95	24.95	1,800
Apr 24 2024	24.93	0.00	0.00%	24.94	24.95	24.93	7,722
Apr 23 2024	24.93	-0.07	-0.28%	24.93	24.93	24.93	1,200
Apr 22 2024	25.00	-0.14	-0.56%	25.05	25.05	25.00	8,723
Apr 19 2024	25.14	0.12	0.48%	24.98	25.14	24.92	191,323
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

iShares US Consumer Focu...

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