Capital Power Corporation (TSX:CPX)
Canada
· Delayed Price · Currency is CAD 67.49
+0.17 (0.25%)
Apr 28, 2026, 4:00 PM EST
Capital Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.55 | 68.75 | 67.32 | 67.49 | 67.49 | 0.25% | 509,591 |
| Apr 27, 2026 | 67.69 | 67.73 | 66.80 | 67.32 | 67.32 | 0.10% | 434,888 |
| Apr 24, 2026 | 66.05 | 67.72 | 65.85 | 67.25 | 67.25 | 2.14% | 595,601 |
| Apr 23, 2026 | 66.28 | 67.83 | 65.71 | 65.84 | 65.84 | 1.09% | 520,804 |
| Apr 22, 2026 | 64.23 | 65.17 | 64.07 | 65.13 | 65.13 | 2.13% | 304,538 |
| Apr 21, 2026 | 65.91 | 66.48 | 63.75 | 63.77 | 63.77 | -3.17% | 458,424 |
| Apr 20, 2026 | 66.48 | 66.79 | 65.64 | 65.86 | 65.86 | -0.92% | 346,532 |
| Apr 17, 2026 | 68.00 | 68.35 | 66.15 | 66.47 | 66.47 | -1.67% | 451,009 |
| Apr 16, 2026 | 68.19 | 68.25 | 67.01 | 67.60 | 67.60 | -0.49% | 275,814 |
| Apr 15, 2026 | 67.38 | 68.58 | 67.28 | 67.93 | 67.93 | 1.28% | 333,552 |
| Apr 14, 2026 | 67.77 | 68.31 | 67.03 | 67.07 | 67.07 | -0.93% | 373,728 |
| Apr 13, 2026 | 68.13 | 68.45 | 67.15 | 67.70 | 67.70 | -0.83% | 348,191 |
| Apr 10, 2026 | 68.00 | 69.16 | 68.00 | 68.27 | 68.27 | 0.49% | 611,750 |
| Apr 9, 2026 | 68.19 | 69.78 | 67.91 | 67.94 | 67.94 | -0.43% | 719,862 |
| Apr 8, 2026 | 67.66 | 68.65 | 67.34 | 68.23 | 68.23 | 1.64% | 525,518 |
| Apr 7, 2026 | 66.84 | 67.37 | 66.46 | 67.13 | 67.13 | 0.24% | 389,475 |
| Apr 6, 2026 | 66.20 | 67.18 | 66.18 | 66.97 | 66.97 | 0.98% | 486,849 |
| Apr 2, 2026 | 65.59 | 67.19 | 65.55 | 66.32 | 66.32 | -0.05% | 757,471 |
| Apr 1, 2026 | 65.55 | 67.41 | 65.47 | 66.35 | 66.35 | 0.70% | 756,573 |
| Mar 31, 2026 | 64.93 | 66.18 | 64.80 | 65.89 | 65.89 | 1.20% | 713,400 |
| Mar 30, 2026 | 66.01 | 66.38 | 64.81 | 65.11 | 64.42 | -0.67% | 564,094 |
| Mar 27, 2026 | 65.41 | 66.66 | 65.14 | 65.55 | 64.85 | -0.27% | 693,225 |
| Mar 26, 2026 | 65.51 | 66.33 | 65.36 | 65.73 | 65.03 | -0.11% | 631,592 |
| Mar 25, 2026 | 65.16 | 66.40 | 65.03 | 65.80 | 65.10 | 2.25% | 581,278 |
| Mar 24, 2026 | 62.34 | 64.69 | 62.22 | 64.35 | 63.67 | 2.99% | 639,719 |
| Mar 23, 2026 | 61.65 | 62.84 | 61.11 | 62.48 | 61.82 | 2.09% | 618,980 |
| Mar 20, 2026 | 63.00 | 63.52 | 60.85 | 61.20 | 60.55 | -3.44% | 1,007,329 |
| Mar 19, 2026 | 63.76 | 64.01 | 62.90 | 63.38 | 62.71 | -1.35% | 469,548 |
| Mar 18, 2026 | 63.78 | 64.95 | 63.78 | 64.25 | 63.57 | 0.56% | 701,392 |
| Mar 17, 2026 | 63.00 | 64.06 | 62.99 | 63.89 | 63.21 | 1.75% | 597,225 |
| Mar 16, 2026 | 62.24 | 63.08 | 61.82 | 62.79 | 62.12 | 1.68% | 465,514 |
| Mar 13, 2026 | 62.51 | 63.29 | 61.42 | 61.75 | 61.09 | -0.61% | 516,374 |
| Mar 12, 2026 | 60.92 | 63.54 | 60.89 | 62.13 | 61.47 | 1.87% | 676,169 |
| Mar 11, 2026 | 61.36 | 61.96 | 60.81 | 60.99 | 60.34 | -1.05% | 828,935 |
| Mar 10, 2026 | 60.87 | 62.36 | 60.87 | 61.64 | 60.99 | 1.47% | 855,262 |
| Mar 9, 2026 | 59.80 | 61.07 | 59.19 | 60.75 | 60.11 | -0.03% | 457,660 |
| Mar 6, 2026 | 62.25 | 62.37 | 60.55 | 60.77 | 60.13 | -3.42% | 756,551 |
| Mar 5, 2026 | 61.60 | 63.07 | 60.77 | 62.92 | 62.25 | 2.26% | 691,259 |
| Mar 4, 2026 | 60.72 | 64.30 | 60.15 | 61.53 | 60.88 | -1.80% | 1,094,659 |
| Mar 3, 2026 | 62.49 | 62.92 | 60.95 | 62.66 | 62.00 | -1.21% | 387,261 |
| Mar 2, 2026 | 63.50 | 64.39 | 62.85 | 63.43 | 62.76 | -0.94% | 438,096 |
| Feb 27, 2026 | 62.67 | 64.06 | 62.67 | 64.03 | 63.35 | 1.65% | 582,723 |
| Feb 26, 2026 | 62.99 | 63.33 | 62.22 | 62.99 | 62.32 | 0.11% | 284,663 |
| Feb 25, 2026 | 64.14 | 64.22 | 62.90 | 62.92 | 62.25 | -1.72% | 278,851 |
| Feb 24, 2026 | 63.01 | 64.04 | 62.60 | 64.02 | 63.34 | 1.68% | 477,765 |
| Feb 23, 2026 | 63.62 | 63.80 | 62.56 | 62.96 | 62.29 | -1.33% | 412,702 |
| Feb 20, 2026 | 63.25 | 63.81 | 62.68 | 63.81 | 63.13 | 0.77% | 556,293 |
| Feb 19, 2026 | 62.62 | 63.48 | 62.55 | 63.32 | 62.65 | 0.78% | 475,526 |
| Feb 18, 2026 | 62.50 | 63.43 | 62.13 | 62.83 | 62.16 | 0.98% | 770,294 |
| Feb 17, 2026 | 61.89 | 62.50 | 61.31 | 62.22 | 61.56 | 0.47% | 656,616 |
| Feb 13, 2026 | 59.83 | 62.00 | 59.75 | 61.93 | 61.27 | 3.44% | 955,848 |
| Feb 12, 2026 | 59.58 | 60.20 | 58.86 | 59.87 | 59.23 | 0.72% | 808,167 |
| Feb 11, 2026 | 58.96 | 59.69 | 58.10 | 59.44 | 58.81 | 1.35% | 564,957 |
| Feb 10, 2026 | 58.70 | 58.86 | 58.00 | 58.65 | 58.03 | -0.17% | 535,102 |
| Feb 9, 2026 | 58.41 | 58.86 | 57.70 | 58.75 | 58.13 | 0.50% | 787,693 |
| Feb 6, 2026 | 57.35 | 58.50 | 57.18 | 58.46 | 57.84 | 2.98% | 991,819 |
| Feb 5, 2026 | 57.68 | 58.32 | 56.48 | 56.77 | 56.17 | -1.77% | 1,047,544 |
| Feb 4, 2026 | 58.92 | 59.43 | 57.62 | 57.79 | 57.18 | -1.50% | 1,467,880 |
| Feb 3, 2026 | 59.14 | 59.58 | 58.25 | 58.67 | 58.05 | 0.48% | 1,383,693 |
| Feb 2, 2026 | 59.50 | 59.88 | 58.31 | 58.39 | 57.77 | -2.28% | 1,186,049 |
| Jan 30, 2026 | 61.31 | 62.05 | 59.62 | 59.75 | 59.12 | -2.89% | 1,008,552 |
| Jan 29, 2026 | 62.22 | 62.46 | 60.92 | 61.53 | 60.88 | -1.09% | 992,427 |
| Jan 28, 2026 | 61.73 | 62.64 | 61.46 | 62.21 | 61.55 | 0.78% | 971,338 |
| Jan 27, 2026 | 59.99 | 62.12 | 59.99 | 61.73 | 61.07 | 3.14% | 1,367,375 |
| Jan 26, 2026 | 59.20 | 60.47 | 58.94 | 59.85 | 59.21 | 1.79% | 872,476 |
| Jan 23, 2026 | 58.23 | 58.80 | 57.84 | 58.80 | 58.18 | 1.14% | 705,190 |
| Jan 22, 2026 | 58.49 | 58.72 | 57.76 | 58.14 | 57.52 | -0.05% | 626,084 |
| Jan 21, 2026 | 57.86 | 58.68 | 57.70 | 58.17 | 57.55 | 0.97% | 1,060,185 |
| Jan 20, 2026 | 58.35 | 58.76 | 57.13 | 57.61 | 57.00 | -1.50% | 1,430,468 |
| Jan 19, 2026 | 57.27 | 58.64 | 57.27 | 58.49 | 57.87 | 2.22% | 514,315 |
| Jan 16, 2026 | 61.00 | 61.00 | 57.00 | 57.22 | 56.61 | -6.56% | 2,357,084 |
| Jan 15, 2026 | 60.76 | 61.90 | 60.66 | 61.24 | 60.59 | 1.51% | 697,571 |
| Jan 14, 2026 | 60.94 | 61.36 | 59.75 | 60.33 | 59.69 | -1.24% | 717,135 |
| Jan 13, 2026 | 60.21 | 61.80 | 59.81 | 61.09 | 60.44 | 1.70% | 1,167,813 |
| Jan 12, 2026 | 59.39 | 60.07 | 58.62 | 60.07 | 59.43 | 1.21% | 1,524,941 |
| Jan 9, 2026 | 59.35 | 60.28 | 59.01 | 59.35 | 58.72 | 0.94% | 608,983 |
| Jan 8, 2026 | 59.47 | 59.97 | 58.54 | 58.80 | 58.18 | -0.78% | 699,982 |
| Jan 7, 2026 | 59.50 | 61.35 | 59.10 | 59.26 | 58.63 | 0.66% | 1,053,003 |
| Jan 6, 2026 | 58.90 | 59.29 | 58.11 | 58.87 | 58.25 | -0.14% | 580,960 |
| Jan 5, 2026 | 60.31 | 60.39 | 57.53 | 58.95 | 58.32 | -2.17% | 896,763 |
| Jan 2, 2026 | 58.53 | 60.29 | 58.48 | 60.26 | 59.62 | 2.92% | 787,216 |
| Dec 31, 2025 | 58.60 | 58.89 | 58.23 | 58.55 | 57.93 | -0.73% | 392,650 |
| Dec 30, 2025 | 59.30 | 59.78 | 58.94 | 58.98 | 57.67 | -0.22% | 619,820 |
| Dec 29, 2025 | 59.49 | 59.83 | 59.01 | 59.11 | 57.80 | -0.67% | 781,625 |
| Dec 24, 2025 | 59.62 | 59.78 | 59.08 | 59.51 | 58.19 | -0.18% | 205,849 |
| Dec 23, 2025 | 59.35 | 59.67 | 58.70 | 59.62 | 58.30 | 1.05% | 1,455,973 |
| Dec 22, 2025 | 60.05 | 60.13 | 58.99 | 59.00 | 57.69 | -1.04% | 705,218 |
| Dec 19, 2025 | 59.89 | 60.41 | 59.61 | 59.62 | 58.30 | 0.08% | 1,630,389 |
| Dec 18, 2025 | 59.93 | 60.78 | 59.35 | 59.57 | 58.25 | -0.25% | 820,222 |
| Dec 17, 2025 | 60.94 | 61.35 | 59.21 | 59.72 | 58.39 | -2.47% | 1,493,228 |
| Dec 16, 2025 | 61.97 | 62.04 | 60.95 | 61.23 | 59.87 | -1.23% | 839,280 |
| Dec 15, 2025 | 61.83 | 62.16 | 61.42 | 61.99 | 60.61 | 0.83% | 624,660 |
| Dec 12, 2025 | 63.07 | 63.46 | 61.45 | 61.48 | 60.11 | -2.58% | 968,275 |
| Dec 11, 2025 | 63.04 | 63.20 | 61.34 | 63.11 | 61.71 | 1.06% | 1,143,772 |
| Dec 10, 2025 | 66.00 | 67.42 | 61.03 | 62.45 | 61.06 | -4.70% | 1,941,897 |
| Dec 9, 2025 | 63.75 | 66.48 | 63.75 | 65.53 | 64.07 | 3.33% | 1,110,273 |
| Dec 8, 2025 | 62.50 | 63.46 | 62.10 | 63.42 | 62.01 | 1.72% | 875,828 |
| Dec 5, 2025 | 62.39 | 63.10 | 62.03 | 62.35 | 60.97 | -0.05% | 549,931 |
| Dec 4, 2025 | 61.34 | 62.96 | 61.32 | 62.38 | 60.99 | 1.70% | 769,968 |
| Dec 3, 2025 | 60.53 | 61.39 | 60.13 | 61.34 | 59.98 | 1.27% | 488,314 |