Capital Power Corporation - CPX.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	60.21	61.09	61.09	61.8	59.81	1.15M
January 12, 2026	59.39	60.07	60.07	60.07	58.62	1.52M
January 09, 2026	59.35	59.35	59.35	60.28	59.01	609,000
January 08, 2026	59.47	58.8	58.8	59.97	58.54	700,000
January 07, 2026	59.5	59.26	59.26	61.35	59.1	1.05M
January 06, 2026	58.9	58.87	58.87	59.29	58.11	581,000
January 05, 2026	60.31	58.95	58.95	60.39	57.53	896,800
January 02, 2026	58.53	60.26	60.26	60.29	58.48	787,216
December 31, 2025	58.6	58.55	58.55	58.89	58.23	392,700
December 30, 2025	59.3	58.98	58.29	59.78	58.94	619,820
December 29, 2025	59.49	59.11	58.42	59.83	59.01	781,625
December 23, 2025	59.35	59.62	59.62	59.67	58.7	1.46M
December 22, 2025	60.05	59	59	60.13	58.99	705,218
December 19, 2025	59.89	59.62	59.62	60.41	59.61	1.63M
December 18, 2025	59.93	59.57	59.57	60.78	59.35	820,222
December 17, 2025	60.94	59.72	59.72	61.35	59.21	1.49M
December 16, 2025	61.97	61.23	61.23	62.04	60.95	839,300
December 15, 2025	61.83	61.99	61.99	62.16	61.42	624,700
December 12, 2025	63.07	61.48	61.48	63.46	61.45	968,275
December 11, 2025	63.04	63.11	63.11	63.2	61.34	1.14M
December 10, 2025	66	62.45	62.45	67.42	61.03	1.94M
December 09, 2025	63.75	65.53	65.53	66.48	63.75	1.11M
December 08, 2025	62.5	63.42	63.42	63.46	62.1	875,828
December 05, 2025	62.39	62.35	62.35	63.1	62.03	549,931
December 04, 2025	61.34	62.38	62.38	62.96	61.32	770,000
December 03, 2025	60.53	61.34	61.34	61.39	60.13	488,314
December 02, 2025	61	60.57	60.57	61.24	60.43	425,300
December 01, 2025	60.88	60.92	60.92	61.13	60.15	522,540
November 28, 2025	60.63	61.33	61.33	61.87	60.42	435,100
November 27, 2025	59.89	60.38	60.38	60.66	59.85	218,000
November 26, 2025	59.96	59.91	59.91	60.14	59.13	593,345
November 25, 2025	60.36	59.49	59.49	61.25	59.48	998,600
November 24, 2025	60.1	60.62	60.62	60.75	59.1	691,623
November 21, 2025	60.5	59.69	59.69	60.62	58.84	792,600
November 20, 2025	62.9	60.08	60.08	63.11	60	978,300
November 19, 2025	62.43	62	62	62.58	61.59	631,700
November 18, 2025	62.07	62.26	62.26	63.05	61.75	514,600
November 17, 2025	63.12	62.29	62.29	63.9	61.7	529,708
November 14, 2025	62	63.03	63.03	63.85	61.81	818,628
November 13, 2025	65.8	62.93	62.93	65.8	62.19	1.87M
November 12, 2025	66.5	66.26	66.26	67.21	66.08	626,800
November 11, 2025	67.53	66.42	66.42	67.61	66.23	413,500
November 10, 2025	68.53	67.53	67.53	68.77	67.4	358,100
November 07, 2025	67.32	67.89	67.89	68.09	66.3	742,300
November 06, 2025	70.1	67.95	67.95	70.1	65.22	2M
November 05, 2025	70.17	70.68	70.68	71.08	69.65	516,147
November 04, 2025	72	69.85	69.85	72.31	69.66	610,013
November 03, 2025	71.07	73.59	73.59	73.8	70.79	772,100
October 31, 2025	70.53	71	71	71.01	69.31	626,606
October 30, 2025	70.92	70.21	70.21	72.16	70.12	672,600
October 29, 2025	69.2	71.54	71.54	73.65	69.2	1.24M
October 28, 2025	70.28	70.6	70.6	70.72	69.61	825,146
October 27, 2025	71.43	69.92	69.92	71.43	69.18	748,021
October 24, 2025	71.48	71.14	71.14	71.87	70.88	448,900
October 23, 2025	70.36	70.95	70.95	71.39	70.25	645,322
October 22, 2025	70.63	70.31	70.31	71.35	70.23	745,823
October 21, 2025	71.28	70.82	70.82	71.28	69.57	826,910
October 20, 2025	71.85	71.34	71.34	72.36	70.39	532,400
October 17, 2025	72.42	71.21	71.21	72.74	70.84	816,400
October 16, 2025	72.93	73.05	73.05	73.51	72.57	576,517

Capital Power Corporation (CPX.TO) TSX