Capital Power Corporation CPX
TSX · Canada · Utilities
CAD 61.09-0.21 (-0.34%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 61.20 | -0.16% | CAD 61.20 | CAD 61.43 | CAD 60.80 | 132.04K |
| 2026-09-30 | CAD 61.30 | -0.29% | CAD 61.63 | CAD 61.63 | CAD 60.38 | 416.40K |
| 2026-09-29 | CAD 61.48 | -1.06% | CAD 61.56 | CAD 62.02 | CAD 61.05 | 413.70K |
| 2026-09-28 | CAD 62.14 | +0.93% | CAD 61.47 | CAD 62.72 | CAD 61.17 | 424.20K |
| 2026-09-25 | CAD 61.57 | -0.66% | CAD 62.05 | CAD 62.41 | CAD 60.92 | 372.90K |
| 2026-09-24 | CAD 61.98 | -0.96% | CAD 62.45 | CAD 62.49 | CAD 61.46 | 368.00K |
| 2026-09-23 | CAD 62.58 | +0.45% | CAD 62.30 | CAD 62.74 | CAD 61.66 | 654.70K |
| 2026-09-22 | CAD 62.30 | +0.02% | CAD 62.45 | CAD 62.98 | CAD 62.27 | 866.50K |
| 2026-09-21 | CAD 62.29 | +1.48% | CAD 61.53 | CAD 62.57 | CAD 61.38 | 735.90K |
| 2026-09-18 | CAD 61.38 | -0.52% | CAD 61.66 | CAD 61.86 | CAD 60.82 | 652.90K |
| 2026-09-17 | CAD 61.70 | +3.59% | CAD 59.99 | CAD 62.10 | CAD 59.70 | 537.90K |
| 2026-09-16 | CAD 59.56 | +2.71% | CAD 58.24 | CAD 59.76 | CAD 58.24 | 414.00K |
| 2026-09-15 | CAD 57.99 | -2.57% | CAD 59.43 | CAD 59.59 | CAD 57.93 | 615.30K |
| 2026-09-14 | CAD 59.52 | -2.14% | CAD 60.28 | CAD 60.29 | CAD 58.58 | 1.68M |
| 2026-09-11 | CAD 60.82 | -1.95% | CAD 62.12 | CAD 62.39 | CAD 60.46 | 738.70K |
| 2026-09-10 | CAD 62.03 | -2.45% | CAD 63.17 | CAD 63.32 | CAD 61.77 | 711.00K |
| 2026-09-09 | CAD 63.59 | -1.01% | CAD 64.06 | CAD 64.36 | CAD 63.30 | 693.20K |
| 2026-09-08 | CAD 64.24 | +1.92% | CAD 63.07 | CAD 64.90 | CAD 62.93 | 704.80K |
| 2026-09-04 | CAD 63.03 | +1.14% | CAD 62.18 | CAD 63.35 | CAD 62.18 | 390.20K |
| 2026-09-03 | CAD 62.32 | -0.43% | CAD 63.06 | CAD 63.06 | CAD 61.95 | 474.70K |
| 2026-09-02 | CAD 62.59 | -0.38% | CAD 63.07 | CAD 63.39 | CAD 62.38 | 494.90K |
| 2026-09-01 | CAD 62.83 | -1.57% | CAD 63.34 | CAD 63.81 | CAD 62.66 | 459.70K |
| 2026-08-31 | CAD 63.83 | -1.36% | CAD 64.41 | CAD 64.60 | CAD 63.28 | 714.50K |
| 2026-08-28 | CAD 64.71 | -1.48% | CAD 65.74 | CAD 66.24 | CAD 64.16 | 705.40K |
| 2026-08-27 | CAD 65.68 | -0.30% | CAD 66.10 | CAD 66.13 | CAD 65.35 | 413.70K |
| 2026-08-26 | CAD 65.88 | +0.90% | CAD 65.48 | CAD 66.23 | CAD 65.43 | 384.10K |
| 2026-08-25 | CAD 65.29 | +0.14% | CAD 65.89 | CAD 66.25 | CAD 64.92 | 487.80K |
| 2026-08-24 | CAD 65.20 | -0.73% | CAD 65.26 | CAD 65.40 | CAD 64.16 | 445.90K |
| 2026-08-21 | CAD 65.68 | -1.94% | CAD 67.17 | CAD 67.28 | CAD 65.42 | 642.70K |
| 2026-08-20 | CAD 66.98 | +0.95% | CAD 66.38 | CAD 67.76 | CAD 66.11 | 653.70K |
| 2026-08-19 | CAD 66.35 | -0.24% | CAD 66.84 | CAD 67.02 | CAD 65.97 | 430.30K |
| 2026-08-18 | CAD 66.51 | -1.07% | CAD 67.00 | CAD 67.37 | CAD 66.12 | 461.10K |
| 2026-08-17 | CAD 67.23 | -0.12% | CAD 67.27 | CAD 67.46 | CAD 66.40 | 379.20K |
| 2026-08-14 | CAD 67.31 | +1.26% | CAD 66.45 | CAD 67.94 | CAD 66.45 | 888.40K |
| 2026-08-13 | CAD 66.47 | +2.25% | CAD 65.08 | CAD 66.48 | CAD 64.90 | 437.00K |
| 2026-08-12 | CAD 65.01 | -0.60% | CAD 66.01 | CAD 66.11 | CAD 64.95 | 455.50K |
| 2026-08-11 | CAD 65.40 | +1.54% | CAD 64.75 | CAD 65.55 | CAD 64.51 | 786.50K |
| 2026-08-10 | CAD 64.41 | -0.60% | CAD 64.85 | CAD 64.90 | CAD 63.70 | 536.40K |
| 2026-08-07 | CAD 64.80 | +0.34% | CAD 64.81 | CAD 65.23 | CAD 64.24 | 337.20K |
| 2026-08-06 | CAD 64.58 | -1.72% | CAD 65.60 | CAD 66.31 | CAD 64.40 | 909.60K |
| 2026-08-05 | CAD 65.71 | -2.39% | CAD 67.35 | CAD 67.35 | CAD 65.65 | 629.80K |
| 2026-08-04 | CAD 67.32 | +2.20% | CAD 66.62 | CAD 67.50 | CAD 65.76 | 837.60K |
| 2026-07-31 | CAD 65.87 | -2.73% | CAD 68.08 | CAD 68.12 | CAD 65.84 | 830.00K |
| 2026-07-30 | CAD 67.72 | +2.61% | CAD 66.50 | CAD 67.91 | CAD 66.38 | 626.00K |
| 2026-07-29 | CAD 66.00 | -3.18% | CAD 68.30 | CAD 68.31 | CAD 65.15 | 1.48M |
| 2026-07-28 | CAD 68.17 | -3.32% | CAD 70.20 | CAD 70.20 | CAD 67.60 | 834.10K |
| 2026-07-27 | CAD 70.51 | -1.71% | CAD 71.60 | CAD 71.99 | CAD 69.51 | 749.30K |
| 2026-07-24 | CAD 71.74 | -2.30% | CAD 73.43 | CAD 73.75 | CAD 71.62 | 346.70K |
| 2026-07-23 | CAD 73.43 | +0.52% | CAD 72.62 | CAD 73.67 | CAD 72.42 | 408.00K |
| 2026-07-22 | CAD 73.05 | +0.41% | CAD 72.54 | CAD 73.50 | CAD 72.42 | 425.30K |
| 2026-07-21 | CAD 72.75 | +1.37% | CAD 72.45 | CAD 72.82 | CAD 71.63 | 675.50K |
| 2026-07-20 | CAD 71.77 | +0.43% | CAD 71.91 | CAD 72.56 | CAD 71.32 | 446.00K |
| 2026-07-17 | CAD 71.46 | -0.49% | CAD 71.57 | CAD 72.40 | CAD 70.97 | 659.40K |
| 2026-07-16 | CAD 71.81 | -2.11% | CAD 73.03 | CAD 73.07 | CAD 71.26 | 586.60K |
| 2026-07-15 | CAD 73.36 | -1.00% | CAD 74.21 | CAD 74.80 | CAD 72.45 | 819.00K |
| 2026-07-14 | CAD 74.10 | +0.46% | CAD 74.31 | CAD 75.45 | CAD 73.59 | 476.60K |
| 2026-07-13 | CAD 73.76 | -1.50% | CAD 74.73 | CAD 74.74 | CAD 73.41 | 544.20K |
| 2026-07-10 | CAD 74.88 | -1.41% | CAD 76.17 | CAD 77.02 | CAD 74.79 | 612.50K |
| 2026-07-09 | CAD 75.95 | +2.08% | CAD 75.30 | CAD 76.42 | CAD 74.45 | 1.03M |
| 2026-07-08 | CAD 74.40 | +2.04% | CAD 72.58 | CAD 74.64 | CAD 72.42 | 912.00K |
| 2026-07-07 | CAD 72.91 | +0.83% | CAD 72.43 | CAD 73.65 | CAD 72.21 | 692.60K |
| 2026-07-06 | CAD 72.31 | -2.02% | CAD 72.88 | CAD 74.23 | CAD 72.19 | 465.80K |
| 2026-07-03 | CAD 73.80 | +2.86% | CAD 72.02 | CAD 74.31 | CAD 72.02 | 246.20K |
| 2026-07-02 | CAD 71.75 | -2.92% | CAD 73.00 | CAD 73.29 | CAD 70.85 | 790.90K |
| 2026-06-30 | CAD 73.91 | -0.05% | CAD 73.05 | CAD 74.76 | CAD 72.67 | 677.80K |
| 2026-06-29 | CAD 73.95 | -1.08% | CAD 75.00 | CAD 75.25 | CAD 73.25 | 346.10K |
| 2026-06-26 | CAD 74.76 | 0.00% | CAD 74.55 | CAD 74.95 | CAD 74.10 | 538.00K |
| 2026-06-25 | CAD 74.76 | +0.43% | CAD 74.68 | CAD 75.70 | CAD 74.68 | 307.50K |
| 2026-06-24 | CAD 74.44 | +0.08% | CAD 74.49 | CAD 74.98 | CAD 73.78 | 336.60K |
| 2026-06-23 | CAD 74.38 | -0.43% | CAD 73.49 | CAD 74.48 | CAD 72.79 | 543.60K |
| 2026-06-22 | CAD 74.70 | +1.59% | CAD 73.44 | CAD 75.13 | CAD 73.44 | 658.80K |
| 2026-06-19 | CAD 73.53 | +0.98% | CAD 72.50 | CAD 73.61 | CAD 72.50 | 342.20K |
| 2026-06-18 | CAD 72.82 | +0.12% | CAD 73.48 | CAD 74.88 | CAD 72.68 | 596.80K |
| 2026-06-17 | CAD 72.73 | +0.06% | CAD 72.62 | CAD 73.90 | CAD 72.49 | 497.80K |
| 2026-06-16 | CAD 72.69 | -0.72% | CAD 73.16 | CAD 73.22 | CAD 72.46 | 341.50K |
| 2026-06-15 | CAD 73.22 | +3.37% | CAD 71.60 | CAD 73.40 | CAD 71.50 | 437.50K |
| 2026-06-12 | CAD 70.83 | -1.64% | CAD 72.28 | CAD 72.50 | CAD 70.39 | 790.50K |
| 2026-06-11 | CAD 72.01 | +5.40% | CAD 69.03 | CAD 72.61 | CAD 68.98 | 1.17M |
| 2026-06-10 | CAD 68.32 | -2.08% | CAD 69.37 | CAD 69.72 | CAD 68.05 | 807.30K |
| 2026-06-09 | CAD 69.77 | -0.77% | CAD 70.49 | CAD 71.43 | CAD 69.43 | 757.90K |
| 2026-06-08 | CAD 70.31 | +0.82% | CAD 70.06 | CAD 70.78 | CAD 69.45 | 486.90K |
| 2026-06-05 | CAD 69.74 | -2.19% | CAD 70.77 | CAD 71.79 | CAD 69.34 | 600.30K |
| 2026-06-04 | CAD 71.30 | -1.01% | CAD 71.09 | CAD 71.97 | CAD 69.97 | 998.30K |
| 2026-06-03 | CAD 72.03 | +0.04% | CAD 71.80 | CAD 72.82 | CAD 71.37 | 601.70K |
| 2026-06-02 | CAD 72.00 | -0.10% | CAD 72.00 | CAD 72.83 | CAD 71.50 | 474.30K |
| 2026-06-01 | CAD 72.07 | +2.02% | CAD 69.98 | CAD 72.17 | CAD 69.67 | 809.60K |
| 2026-05-29 | CAD 70.64 | +1.10% | CAD 69.86 | CAD 70.65 | CAD 68.31 | 671.20K |
| 2026-05-28 | CAD 69.87 | +1.47% | CAD 68.47 | CAD 70.21 | CAD 68.47 | 393.20K |
| 2026-05-27 | CAD 68.86 | -1.57% | CAD 69.74 | CAD 69.80 | CAD 68.35 | 483.50K |
| 2026-05-26 | CAD 69.96 | +4.39% | CAD 67.17 | CAD 70.07 | CAD 67.17 | 1.16M |