Capital Power Corp (PK) Historical Data - CPXWF | ADVFN

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
USA
USOTC
Capital Power Corp (PK) (CPXWF)
Capital Power Corp (PK) (CPXWF) Historical

Capital Power Corp (PK) (CPXWF)

34.299

0.809

( 2.42% )

Updated: 12:42:45

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.201	-6.0301369863	36.5	37.58	33.18	10822	34.70488357	CS
4	-2.661	-7.19967532468	36.96	38.54	33.18	40861	36.73823639	CS
12	-8.851	-20.5121668598	43.15	45.1	33.18	58054	40.14541037	CS
26	0.6802	2.02327269266	33.6188	48.05	30.7	43725	40.05957468	CS
52	6.139	21.8004261364	28.16	48.05	24.661026	36716	35.81015485	CS
156	3.00974	9.6190833532	31.28926	48.05	24.661026	16935	34.88946594	CS
260	7.799	29.4301886792	26.5	48.05	14.18531	10771	34.17801567	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741126800	33.49	-1.08	-3.12	33.65	33.65	33.18	6686
1741040760	34.57	-0.22	-0.63	35.275744	35.275744	34.57	5037
1740781260	34.79	-0.31	-0.88	34.915	35.011	34.79	35864
1740695340	35.1	-0.55	-1.54	35.09	35.78	35.09	752
1740608400	35.65	-0.66	-1.82	36.5	37.58	35.65	5769
1740522480	36.31	-0.88	-2.36	37.05	37.05	36.31	210
1740435600	37.189	-0.34	-0.91	37.56	37.65	37.18	1941
1740176400	37.53	-0.5	-1.32	38.54	38.54	37.53	138223
1740090480	38.0301	0.54	1.44	37.5	38.0301	37.5	1079
1740003960	37.49	0.04	0.11	38.13	38.13	37.49	2230
1739917740	37.45	0.72	1.96	37.38	37.53	37.38	625
1739572020	36.73	0.8	2.23	36.76	36.76	36.73	44145
1739485320	35.93	-1.01	-2.73	36.7175	36.7175	35.9001	71787
1739398920	36.94	0.16	0.44	37.18	37.2534	36.94	172629
1739312940	36.78	-0.53	-1.42	36.857	36.99	36.78	196284
1739226000	37.31	-0.38	-1.00	37.455	37.455	37.31	3638
1738967160	37.6855	0.84	2.27	38.33	38.33	37.37	2261
1738880400	36.85	0.05	0.14	36.688	36.85	36.688	40585
1738794000	36.8	-0.42	-1.13	36.96	36.96	36.64	46620
1738708080	37.22	1.61	4.52	35.822	37.23	35.822	47866
1738621740	35.61	-0.95	-2.60	35.05	35.81	35.05	81190
1738362000	36.56	-1.49	-3.92	36.61	36.61	36.56	131666
1738276080	38.05	1.55	4.25	37.99	38.05	37.99	447
1738189740	36.5	1.29	3.68	35.2785	36.63	35.26	149350
1738103280	35.206	-0.08	-0.24	34.95	36.08	34.8625	22461
1738016820	35.29	-7.29	-17.12	40	40	35.133	148051
1737757440	42.58	0.17	0.40	42.53	42.58	42.53	17130
1737671220	42.41	0.29	0.69	42.65	42.65	42.41	38374
1737584640	42.121	-0.98	-2.28	42.6	42.6	42.121	10435
1737498540	43.104	0.67	1.57	43.4	43.4	43.04	146708
1737152880	42.4375	1.65	4.04	42.4375	42.4375	42.4375	213475
1737066420	40.79	0.04	0.10	40.79	40.79	40.79	495
1736979780	40.75	0	0.00	40.75	40.75	40.75	0
1736893380	40.75	-1.08	-2.58	40.8805	40.8805	40.75	500
1736806920	41.83	0	0.00	41.83	41.83	41.83	0
1736547720	41.83	-1.17	-2.72	43.32	43.32	41.64	3432
1736375340	43	-0.6	-1.37	43	43	43	132813
1736288940	43.597338	-0.85	-1.92	44.12	44.12	43.54	58072
1736202360	44.45	0.02	0.05	44.45	44.45	44.45	50053
1735942980	44.4288	0.39	0.88	44.404	44.4288	44.404	43011
1735856700	44.04	-0.52	-1.17	44.63	44.63	43.72	80112
1735683960	44.56	0.05	0.10	44.52	44.57	44.47	125427
1735597740	44.515	0.05	0.11	44.52	44.52	44.515	316
1735338000	44.467	-0.13	-0.30	44.19	44.467	44.19	315
1735251000	44.6	0	0.00	44.6	44.6	44.6	0
1735078200	44.6	0.91	2.08	44.6	44.6	44.6	250
1734992400	43.69	0	0.00	43.69	43.69	43.69	0
1734733200	43.69	-0.08	-0.18	43.47	43.69	43.47	9749
1734646800	43.77	0.31	0.70	42.435	43.77	42.4225	56224
1734560940	43.465	0.47	1.08	45.1	45.1	43.465	36724
1734474360	43	-0.84	-1.91	43.13	43.13	43	320
1734388140	43.8375	0.5	1.15	43.8375	43.8375	43.8375	17992
1734128940	43.34	0.49	1.14	42.815	43.34	42.815	120501
1734042480	42.85	-0.17	-0.40	42.685	42.85	42.555	41946
1733955900	43.02	-0.43	-0.99	43.15	43.58	42.9115	398979
1733869200	43.45	-1.32	-2.95	43.45	43.45	43.45	60767
1733782800	44.77	-2.92	-6.12	46.51	46.51	44.77	59454
1733523600	47.69	0.94	2.01	46.26	48.05	46.26	68003
1733437500	46.75	3.73	8.67	46.39	47.62	46.34	88222

Capital Power (PK)

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