Skip to main content

Capital Power Corp (OP: CPXWF )

45.38 +1.35 (+3.05%)
Streaming Delayed Price Updated: 10:57 AM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 45.09 45.38 45.09 45.38 43,972 +1.35(+3.05%)
Nov 26, 2024 43.56 44.03 43.56 44.03 21,795 +0.50(+1.16%)
Nov 25, 2024 43.96 43.96 43.53 43.53 45,440 -0.24(-0.55%)
Nov 22, 2024 43.96 43.96 43.62 43.77 64,322 +1.47(+3.48%)
Nov 20, 2024 42.30 51,704 +0.56(+1.34%)
Nov 18, 2024 41.74 31,509 +0.94(+2.30%)
Nov 15, 2024 40.80 40.80 40.80 40.80 20,500 -1.24(-2.96%)
Nov 14, 2024 41.88 42.04 41.88 42.04 65,032 +0.83(+2.02%)
Nov 13, 2024 35.91 41.25 35.91 41.21 18,166 +0.41(+1.00%)
Nov 12, 2024 40.94 40.94 40.80 40.80 1,625 -0.13(-0.32%)
Nov 11, 2024 40.90 40.99 40.90 40.93 4,561 -0.12(-0.28%)
Nov 08, 2024 41.05 41.05 41.05 41.05 20,101 +0.27(+0.67%)
Nov 07, 2024 41.04 41.05 40.77 40.77 9,666 -0.40(-0.97%)
Nov 06, 2024 41.41 42.06 41.13 41.17 49,602 -0.64(-1.53%)
Nov 05, 2024 40.69 41.81 40.69 41.81 27,799 +1.96(+4.93%)
Nov 04, 2024 39.56 39.85 39.56 39.85 13,469 -0.31(-0.76%)
Nov 01, 2024 40.38 40.46 40.15 40.15 16,262 +0.07(+0.18%)
Oct 31, 2024 40.62 40.62 40.08 40.08 14,917 +1.34(+3.46%)
Oct 30, 2024 38.50 39.09 38.50 38.74 64,345 +2.48(+6.84%)
Oct 29, 2024 36.26 36.26 36.26 36.26 11,887 -0.30(-0.83%)
Oct 28, 2024 37.00 37.05 36.56 36.56 23,166 +0.12(+0.34%)
Oct 25, 2024 36.58 36.58 36.44 36.44 4,139 -0.00(-0.01%)
Oct 24, 2024 36.44 36.44 36.44 36.44 25,756 -0.38(-1.03%)
Oct 23, 2024 36.83 36.83 36.83 36.83 23,912 -0.71(-1.89%)
Oct 21, 2024 37.53 9,296 -0.25(-0.65%)
Oct 18, 2024 37.82 37.82 37.78 37.78 5,319 +0.34(+0.91%)
Oct 16, 2024 37.44 593 +0.61(+1.67%)
Oct 15, 2024 36.44 36.83 36.44 36.83 7,564 -0.17(-0.47%)
Oct 14, 2024 37.00 37.00 37.00 37.00 643 +0.50(+1.37%)
Oct 11, 2024 36.59 36.59 36.50 36.50 5,515 -0.10(-0.27%)
Oct 09, 2024 36.60 16,846 -0.53(-1.44%)
Oct 07, 2024 37.13 18,816 -0.01(-0.02%)
Oct 04, 2024 37.14 37.14 37.14 37.14 25,745 +0.24(+0.65%)
Oct 02, 2024 36.90 13,798 -0.31(-0.83%)
Oct 01, 2024 37.21 38.00 37.21 37.21 75,272 +0.83(+2.28%)
Sep 30, 2024 36.38 36.38 36.38 36.38 27,116 -0.36(-0.98%)
Sep 27, 2024 37.00 37.00 36.74 36.74 11,542 -0.97(-2.57%)
Sep 26, 2024 37.00 37.71 36.99 37.71 39,529 +0.60(+1.62%)
Sep 25, 2024 36.69 37.13 36.69 37.11 16,732 +0.45(+1.23%)
Sep 24, 2024 36.66 36.98 36.66 36.66 29,587 -0.05(-0.14%)
Sep 23, 2024 36.71 36.71 36.26 36.71 18,129 +1.13(+3.18%)
Sep 20, 2024 35.29 35.58 34.79 35.58 15,354 +0.38(+1.08%)
Sep 18, 2024 35.20 13,675 -0.42(-1.18%)
Sep 17, 2024 35.59 35.62 35.59 35.62 20,624 -0.38(-1.06%)
Sep 16, 2024 30.70 36.00 30.70 36.00 27,988 +0.58(+1.64%)
Sep 13, 2024 35.09 35.42 35.06 35.42 99,234 +0.36(+1.03%)
Sep 12, 2024 34.97 35.06 34.74 35.06 11,084 +1.20(+3.54%)
Sep 11, 2024 33.85 33.86 33.85 33.86 12,933 -0.30(-0.89%)
Sep 10, 2024 34.03 34.18 34.03 34.16 9,454 +0.55(+1.65%)
Sep 06, 2024 33.61 18,036 -0.01(-0.03%)
Sep 05, 2024 33.62 33.62 33.62 33.62 58,315 +0.35(+1.04%)
Sep 04, 2024 33.19 33.27 33.19 33.27 31,850 +0.42(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.