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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	60.68	60.05	60.05	61.1	59.73	391,000
August 14, 2025	60.55	60.79	60.79	61.31	60.54	391,929
August 13, 2025	60.52	60.82	60.82	61.37	60.42	442,704
August 12, 2025	60.35	60.59	60.59	60.8	59.86	330,533
August 11, 2025	59.95	60.27	60.27	60.81	59.78	413,912
August 08, 2025	59.14	60	60	60.42	59.11	510,400
August 07, 2025	59.45	59.09	59.09	59.51	58.89	555,100
August 06, 2025	57.12	59.47	59.47	59.51	57.12	1.03M
August 05, 2025	56.74	57.13	57.13	57.5	56.14	934,530
August 01, 2025	57.97	56.51	56.51	58.01	56.08	767,801
July 31, 2025	59.03	58.08	58.08	59.64	57.51	1.13M
July 30, 2025	60.51	58	58	63.99	57.03	2.65M
July 29, 2025	61.74	62.28	62.28	62.7	61.71	515,300
July 28, 2025	62.17	61.7	61.7	62.17	61.19	479,539
July 25, 2025	61.94	62.17	62.17	62.32	61.74	307,100
July 24, 2025	62.91	61.94	61.94	63.59	61.82	749,300
July 23, 2025	62.25	63.19	63.19	65.13	62.25	1.69M
July 22, 2025	60.36	60.08	60.08	60.44	59.46	733,249
July 21, 2025	60.3	60.25	60.25	60.43	59.81	660,400
July 18, 2025	59.34	60.5	60.5	60.8	59.13	687,700
July 17, 2025	59.23	59.13	59.13	59.31	58.61	580,100
July 16, 2025	58.77	59.18	59.18	59.54	58.21	801,936
July 15, 2025	58.83	58.67	58.67	59.24	58.2	627,400
July 14, 2025	57.45	58.69	58.69	59.09	57.42	840,517
July 11, 2025	56.15	57.42	57.42	58.03	55.95	957,700
July 10, 2025	55.12	56.43	56.43	56.65	55.09	1.24M
July 09, 2025	54.59	55.22	55.22	55.68	54.59	753,915
July 08, 2025	55.03	54.57	54.57	55.14	54.23	603,544
July 07, 2025	54.45	55.05	55.05	55.62	54.45	975,133
July 04, 2025	54.69	54.45	54.45	54.69	54.38	190,628
July 03, 2025	54.75	54.64	54.64	55.28	54.57	517,329
July 02, 2025	54.82	55.04	55.04	55.17	54.03	743,807
June 30, 2025	55.4	54.8	54.8	55.41	54.73	472,449
June 27, 2025	56.33	55.98	55.33	56.6	55.41	956,945
June 26, 2025	57.09	56.21	55.56	57.13	55.91	998,400
June 25, 2025	57.17	56.97	56.31	57.3	56.1	769,300
June 24, 2025	56.23	57.17	56.5	57.92	56.23	577,500
June 23, 2025	56.23	55.95	55.3	56.38	55.83	616,928
June 20, 2025	56.4	56.37	56.37	56.92	56.19	946,308
June 19, 2025	56.14	56.2	56.2	56.62	56.06	195,200
June 18, 2025	56.21	56.04	56.04	56.21	55.22	580,297
June 17, 2025	56.17	56.15	56.15	56.19	55.75	309,541
June 16, 2025	56.61	56.08	56.08	56.86	55.81	788,236
June 13, 2025	56.17	56.09	56.09	56.29	55.35	452,136
June 12, 2025	55.34	56.17	56.17	56.27	55.34	751,335
June 11, 2025	57.33	55.59	55.59	57.33	55.39	708,548
June 10, 2025	55.9	57.12	57.12	57.28	55.53	713,400
June 09, 2025	56.17	55.64	55.64	56.53	55.5	731,500
June 06, 2025	56.68	56.01	56.01	56.96	55.75	614,200
June 05, 2025	55.8	56.24	56.24	57.63	55.66	792,747
June 04, 2025	56.43	55.54	55.54	56.56	55.52	665,039
June 03, 2025	55.5	56.47	56.47	56.8	55.39	720,800
June 02, 2025	55.01	54.98	54.98	55.19	54.51	527,200
May 30, 2025	54.96	55.03	55.03	55.45	54.68	449,700
May 29, 2025	56.16	55.09	55.09	56.36	55.04	726,613
May 28, 2025	55.4	55.92	55.92	56.4	55.4	472,041
May 27, 2025	55.5	55.4	55.4	56.1	55.32	473,000
May 26, 2025	54.52	55.5	55.5	55.63	54.42	281,900
May 23, 2025	53.77	54.29	54.29	54.34	53.18	520,383
May 22, 2025	54.58	54.35	54.35	55.09	54.14	811,200

Capital Power Corporation (CPX.TO) TSX