Capital Power Corporation (TSX:CPX)
Canada
· Delayed Price · Currency is CAD 62.35
-0.03 (-0.05%)
At close: Dec 5, 2025
Capital Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.39 | 63.10 | 62.03 | 62.35 | 62.35 | -0.05% | 549,931 |
| Dec 4, 2025 | 61.34 | 62.96 | 61.32 | 62.38 | 62.38 | 1.70% | 769,968 |
| Dec 3, 2025 | 60.53 | 61.39 | 60.13 | 61.34 | 61.34 | 1.27% | 488,314 |
| Dec 2, 2025 | 61.00 | 61.24 | 60.43 | 60.57 | 60.57 | -0.57% | 425,299 |
| Dec 1, 2025 | 60.88 | 61.13 | 60.15 | 60.92 | 60.92 | -0.67% | 522,540 |
| Nov 28, 2025 | 60.63 | 61.87 | 60.42 | 61.33 | 61.33 | 1.57% | 435,071 |
| Nov 27, 2025 | 59.89 | 60.66 | 59.85 | 60.38 | 60.38 | 0.78% | 217,952 |
| Nov 26, 2025 | 59.96 | 60.14 | 59.13 | 59.91 | 59.91 | 0.71% | 593,345 |
| Nov 25, 2025 | 60.36 | 61.25 | 59.48 | 59.49 | 59.49 | -1.86% | 998,570 |
| Nov 24, 2025 | 60.10 | 60.75 | 59.10 | 60.62 | 60.62 | 1.56% | 691,623 |
| Nov 21, 2025 | 60.50 | 60.62 | 58.84 | 59.69 | 59.69 | -0.65% | 792,578 |
| Nov 20, 2025 | 62.90 | 63.11 | 60.00 | 60.08 | 60.08 | -3.10% | 978,299 |
| Nov 19, 2025 | 62.43 | 62.58 | 61.59 | 62.00 | 62.00 | -0.42% | 631,658 |
| Nov 18, 2025 | 62.07 | 63.05 | 61.75 | 62.26 | 62.26 | -0.05% | 514,588 |
| Nov 17, 2025 | 63.12 | 63.90 | 61.70 | 62.29 | 62.29 | -1.17% | 529,708 |
| Nov 14, 2025 | 62.00 | 63.85 | 61.81 | 63.03 | 63.03 | 0.16% | 818,628 |
| Nov 13, 2025 | 65.80 | 65.80 | 62.19 | 62.93 | 62.93 | -5.03% | 1,873,710 |
| Nov 12, 2025 | 66.50 | 67.21 | 66.08 | 66.26 | 66.26 | -0.24% | 626,799 |
| Nov 11, 2025 | 67.53 | 67.61 | 66.23 | 66.42 | 66.42 | -1.64% | 413,487 |
| Nov 10, 2025 | 68.53 | 68.77 | 67.40 | 67.53 | 67.53 | -0.53% | 358,067 |
| Nov 7, 2025 | 67.32 | 68.09 | 66.30 | 67.89 | 67.89 | -0.09% | 742,257 |
| Nov 6, 2025 | 70.10 | 70.10 | 65.22 | 67.95 | 67.95 | -3.86% | 2,002,288 |
| Nov 5, 2025 | 70.17 | 71.08 | 69.65 | 70.68 | 70.68 | 1.19% | 516,147 |
| Nov 4, 2025 | 72.00 | 72.31 | 69.66 | 69.85 | 69.85 | -5.08% | 610,013 |
| Nov 3, 2025 | 71.07 | 73.80 | 70.79 | 73.59 | 73.59 | 3.65% | 772,076 |
| Oct 31, 2025 | 70.53 | 71.01 | 69.31 | 71.00 | 71.00 | 1.13% | 626,606 |
| Oct 30, 2025 | 70.92 | 72.16 | 70.12 | 70.21 | 70.21 | -1.86% | 672,553 |
| Oct 29, 2025 | 69.20 | 73.65 | 69.20 | 71.54 | 71.54 | 1.33% | 1,238,251 |
| Oct 28, 2025 | 70.28 | 70.72 | 69.61 | 70.60 | 70.60 | 0.97% | 825,146 |
| Oct 27, 2025 | 71.43 | 71.43 | 69.18 | 69.92 | 69.92 | -1.71% | 748,021 |
| Oct 24, 2025 | 71.48 | 71.87 | 70.88 | 71.14 | 71.14 | 0.27% | 448,861 |
| Oct 23, 2025 | 70.36 | 71.39 | 70.25 | 70.95 | 70.95 | 0.91% | 645,322 |
| Oct 22, 2025 | 70.63 | 71.35 | 70.23 | 70.31 | 70.31 | -0.72% | 745,823 |
| Oct 21, 2025 | 71.28 | 71.28 | 69.57 | 70.82 | 70.82 | -0.73% | 826,910 |
| Oct 20, 2025 | 71.85 | 72.36 | 70.39 | 71.34 | 71.34 | 0.18% | 532,391 |
| Oct 17, 2025 | 72.42 | 72.74 | 70.84 | 71.21 | 71.21 | -2.52% | 816,363 |
| Oct 16, 2025 | 72.93 | 73.51 | 72.57 | 73.05 | 73.05 | 0.66% | 576,517 |
| Oct 15, 2025 | 72.92 | 73.12 | 72.05 | 72.57 | 72.57 | 0.32% | 732,429 |
| Oct 14, 2025 | 71.50 | 73.24 | 71.39 | 72.34 | 72.34 | 1.53% | 1,140,849 |
| Oct 10, 2025 | 72.24 | 73.21 | 71.20 | 71.25 | 71.25 | -1.64% | 656,680 |
| Oct 9, 2025 | 72.96 | 73.35 | 71.66 | 72.44 | 72.44 | -0.54% | 561,558 |
| Oct 8, 2025 | 70.75 | 72.94 | 70.74 | 72.83 | 72.83 | 3.10% | 1,199,591 |
| Oct 7, 2025 | 70.10 | 70.92 | 69.38 | 70.64 | 70.64 | 1.44% | 691,138 |
| Oct 6, 2025 | 69.03 | 70.57 | 68.94 | 69.64 | 69.64 | 1.24% | 898,341 |
| Oct 3, 2025 | 67.37 | 71.72 | 67.18 | 68.79 | 68.79 | 2.41% | 1,166,399 |
| Oct 2, 2025 | 67.57 | 67.67 | 66.87 | 67.17 | 67.17 | -0.61% | 431,581 |
| Oct 1, 2025 | 65.38 | 68.33 | 65.38 | 67.58 | 67.58 | 3.41% | 731,381 |
| Sep 30, 2025 | 64.71 | 65.41 | 64.52 | 65.35 | 65.35 | 0.74% | 421,666 |
| Sep 29, 2025 | 64.59 | 65.20 | 64.32 | 64.87 | 64.87 | -0.25% | 411,008 |
| Sep 26, 2025 | 65.15 | 65.29 | 64.53 | 65.03 | 64.34 | 0.05% | 806,687 |
| Sep 25, 2025 | 65.00 | 65.55 | 64.74 | 65.00 | 64.31 | -0.91% | 682,313 |
| Sep 24, 2025 | 65.29 | 65.85 | 64.44 | 65.60 | 64.90 | 0.91% | 624,916 |
| Sep 23, 2025 | 65.35 | 66.06 | 64.69 | 65.01 | 64.32 | -0.55% | 458,167 |
| Sep 22, 2025 | 64.35 | 65.63 | 64.35 | 65.37 | 64.68 | 0.55% | 652,143 |
| Sep 19, 2025 | 65.94 | 66.00 | 63.70 | 65.01 | 64.32 | -0.14% | 2,461,554 |
| Sep 18, 2025 | 61.50 | 65.42 | 61.50 | 65.10 | 64.41 | 6.15% | 1,259,189 |
| Sep 17, 2025 | 60.43 | 61.52 | 60.43 | 61.33 | 60.68 | 1.56% | 629,299 |
| Sep 16, 2025 | 60.49 | 60.49 | 60.02 | 60.39 | 59.75 | -0.15% | 326,990 |
| Sep 15, 2025 | 59.84 | 60.53 | 59.61 | 60.48 | 59.84 | 1.26% | 790,905 |
| Sep 12, 2025 | 58.30 | 59.83 | 58.30 | 59.73 | 59.10 | 2.44% | 838,967 |
| Sep 11, 2025 | 58.78 | 58.78 | 57.84 | 58.31 | 57.69 | -0.83% | 591,926 |
| Sep 10, 2025 | 57.51 | 58.98 | 57.30 | 58.80 | 58.18 | 2.62% | 643,926 |
| Sep 9, 2025 | 56.51 | 57.44 | 56.47 | 57.30 | 56.69 | 1.45% | 393,358 |
| Sep 8, 2025 | 57.00 | 57.08 | 56.25 | 56.48 | 55.88 | -0.76% | 1,050,506 |
| Sep 5, 2025 | 57.18 | 57.67 | 56.54 | 56.91 | 56.31 | -0.30% | 499,253 |
| Sep 4, 2025 | 57.11 | 57.36 | 56.72 | 57.08 | 56.47 | 0.19% | 291,763 |
| Sep 3, 2025 | 56.99 | 57.29 | 56.50 | 56.97 | 56.36 | 0.32% | 347,003 |
| Sep 2, 2025 | 56.88 | 57.31 | 56.38 | 56.79 | 56.19 | -0.84% | 518,569 |
| Aug 29, 2025 | 57.80 | 57.80 | 56.95 | 57.27 | 56.66 | -0.71% | 365,739 |
| Aug 28, 2025 | 56.62 | 57.79 | 56.61 | 57.68 | 57.07 | 1.78% | 410,183 |
| Aug 27, 2025 | 57.85 | 58.44 | 56.61 | 56.67 | 56.07 | -2.07% | 765,154 |
| Aug 26, 2025 | 58.57 | 58.61 | 57.74 | 57.87 | 57.26 | -1.20% | 627,299 |
| Aug 25, 2025 | 59.01 | 59.01 | 58.01 | 58.57 | 57.95 | -0.98% | 487,119 |
| Aug 22, 2025 | 60.03 | 60.18 | 58.91 | 59.15 | 58.52 | -1.33% | 419,250 |
| Aug 21, 2025 | 59.61 | 60.95 | 59.60 | 59.95 | 59.31 | 0.71% | 506,627 |
| Aug 20, 2025 | 59.94 | 60.49 | 59.11 | 59.53 | 58.90 | -1.00% | 414,612 |
| Aug 19, 2025 | 61.09 | 61.18 | 60.08 | 60.13 | 59.49 | -1.78% | 426,890 |
| Aug 18, 2025 | 59.83 | 61.29 | 59.83 | 61.22 | 60.57 | 1.95% | 482,351 |
| Aug 15, 2025 | 60.68 | 61.10 | 59.73 | 60.05 | 59.41 | -1.22% | 390,950 |
| Aug 14, 2025 | 60.55 | 61.31 | 60.54 | 60.79 | 60.14 | -0.05% | 391,929 |
| Aug 13, 2025 | 60.52 | 61.37 | 60.42 | 60.82 | 60.17 | 0.38% | 442,704 |
| Aug 12, 2025 | 60.35 | 60.80 | 59.86 | 60.59 | 59.95 | 0.53% | 330,533 |
| Aug 11, 2025 | 59.95 | 60.81 | 59.78 | 60.27 | 59.63 | 0.45% | 413,912 |
| Aug 8, 2025 | 59.14 | 60.42 | 59.11 | 60.00 | 59.36 | 1.54% | 510,374 |
| Aug 7, 2025 | 59.45 | 59.51 | 58.89 | 59.09 | 58.46 | -0.64% | 555,056 |
| Aug 6, 2025 | 57.12 | 59.51 | 57.12 | 59.47 | 58.84 | 4.10% | 1,030,397 |
| Aug 5, 2025 | 56.74 | 57.50 | 56.14 | 57.13 | 56.52 | 1.10% | 934,530 |
| Aug 1, 2025 | 57.97 | 58.01 | 56.08 | 56.51 | 55.91 | -2.70% | 767,201 |
| Jul 31, 2025 | 59.03 | 59.64 | 57.51 | 58.08 | 57.46 | 0.14% | 1,129,094 |
| Jul 30, 2025 | 60.51 | 63.99 | 57.03 | 58.00 | 57.38 | -6.87% | 2,651,857 |
| Jul 29, 2025 | 61.74 | 62.70 | 61.71 | 62.28 | 61.62 | 0.94% | 515,281 |
| Jul 28, 2025 | 62.17 | 62.17 | 61.19 | 61.70 | 61.04 | -0.76% | 479,539 |
| Jul 25, 2025 | 61.94 | 62.32 | 61.74 | 62.17 | 61.51 | 0.37% | 307,085 |
| Jul 24, 2025 | 62.91 | 63.59 | 61.82 | 61.94 | 61.28 | -1.98% | 749,295 |
| Jul 23, 2025 | 62.25 | 65.13 | 62.25 | 63.19 | 62.52 | 5.18% | 1,689,757 |
| Jul 22, 2025 | 60.36 | 60.44 | 59.46 | 60.08 | 59.44 | -0.28% | 733,249 |
| Jul 21, 2025 | 60.30 | 60.43 | 59.81 | 60.25 | 59.61 | -0.41% | 660,390 |
| Jul 18, 2025 | 59.34 | 60.80 | 59.13 | 60.50 | 59.86 | 2.32% | 687,689 |
| Jul 17, 2025 | 59.23 | 59.31 | 58.61 | 59.13 | 58.50 | -0.08% | 580,052 |
| Jul 16, 2025 | 58.77 | 59.54 | 58.21 | 59.18 | 58.55 | 0.87% | 801,936 |