Capital Power Corp (OP: CPXWF )

28.00 +0.01 (+0.04%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 28.16 28.16 28.00 28.00 5,381 +0.01(+0.04%)
Mar 27, 2024 28.00 28.00 27.93 27.99 28,132 -0.47(-1.66%)
Mar 26, 2024 28.46 28.46 28.46 28.46 139 -0.31(-1.09%)
Mar 25, 2024 28.87 28.87 28.77 28.77 25,219 +0.02(+0.08%)
Mar 22, 2024 28.79 28.79 28.75 28.75 14,834 +0.22(+0.78%)
Mar 20, 2024 28.53 24,557 +0.31(+1.10%)
Mar 19, 2024 28.23 28.23 28.22 28.22 31,180 +0.27(+0.96%)
Mar 18, 2024 27.95 27.95 27.95 27.95 49,888 -0.01(-0.04%)
Mar 15, 2024 27.81 27.96 27.81 27.96 21,061 +0.30(+1.08%)
Mar 14, 2024 27.66 27.66 27.66 27.66 14,880 -0.22(-0.79%)
Mar 13, 2024 27.93 28.01 27.82 27.88 24,807 -0.22(-0.78%)
Mar 12, 2024 28.23 28.23 28.01 28.10 53,683 -0.72(-2.49%)
Mar 11, 2024 28.87 28.87 28.82 28.82 22,265 -0.12(-0.42%)
Mar 08, 2024 28.89 28.94 28.89 28.94 13,071 +0.08(+0.28%)
Mar 07, 2024 28.61 28.88 28.59 28.86 13,077 +0.67(+2.38%)
Mar 06, 2024 28.19 28.19 28.19 28.19 4,951 -0.01(-0.04%)
Mar 05, 2024 28.16 28.20 28.16 28.20 47,307 -0.32(-1.13%)
Mar 01, 2024 28.52 25,634 +0.29(+1.03%)
Feb 29, 2024 28.23 28.23 28.23 28.23 8,524 +0.07(+0.25%)
Feb 28, 2024 28.16 28.16 28.16 28.16 46,934 +0.17(+0.61%)
Feb 27, 2024 27.50 27.99 27.50 27.99 68,457 +0.38(+1.36%)
Feb 21, 2024 27.61 49,049 +0.10(+0.38%)
Feb 20, 2024 27.51 27.51 27.51 27.51 48,290 +0.31(+1.15%)
Feb 16, 2024 27.14 27.20 27.14 27.20 7,916 +0.02(+0.07%)
Feb 15, 2024 26.93 27.21 26.73 27.18 28,306 +0.62(+2.33%)
Feb 14, 2024 26.52 26.56 26.52 26.56 6,727 +0.34(+1.31%)
Feb 13, 2024 26.40 26.40 26.22 26.22 18,012 -0.94(-3.48%)
Feb 12, 2024 27.13 27.16 27.11 27.16 2,781 +0.14(+0.52%)
Feb 09, 2024 27.02 27.02 27.02 27.02 10,271 +0.24(+0.90%)
Feb 08, 2024 26.76 26.78 26.76 26.78 8,269 -0.33(-1.24%)
Feb 07, 2024 27.21 27.21 27.11 27.11 2,638 +0.01(+0.06%)
Feb 06, 2024 27.10 27.10 27.10 27.10 32,027 +0.19(+0.71%)
Feb 05, 2024 26.08 27.30 26.08 26.91 79,737 -0.70(-2.54%)
Feb 02, 2024 27.28 27.61 27.27 27.61 15,810 -0.39(-1.39%)
Feb 01, 2024 28.00 28.01 28.00 28.00 913 +0.41(+1.49%)
Jan 31, 2024 27.54 27.59 27.54 27.59 2,437 +0.26(+0.96%)
Jan 30, 2024 27.37 27.37 27.33 27.33 762 -0.09(-0.33%)
Jan 29, 2024 27.50 27.50 27.42 27.42 605 -0.08(-0.30%)
Jan 26, 2024 27.61 27.61 27.50 27.50 600 +0.09(+0.33%)
Jan 25, 2024 27.41 27.45 27.41 27.41 1,217 -0.14(-0.51%)
Jan 24, 2024 27.55 27.55 27.55 27.55 1,655 -0.03(-0.11%)
Jan 23, 2024 27.58 27.58 27.58 27.58 230 -0.23(-0.83%)
Jan 22, 2024 27.93 27.93 27.69 27.81 8,666 +0.18(+0.65%)
Jan 19, 2024 27.44 27.63 27.44 27.63 3,622 +0.36(+1.32%)
Jan 18, 2024 27.37 27.38 27.24 27.27 969 -0.03(-0.11%)
Jan 17, 2024 27.75 27.75 27.14 27.30 15,044 -0.61(-2.17%)
Jan 16, 2024 27.77 27.91 27.48 27.91 15,508 +0.87(+3.21%)
Jan 12, 2024 27.10 27.10 27.04 27.04 983 -0.03(-0.13%)
Jan 11, 2024 27.56 27.75 27.07 27.07 3,964 -0.74(-2.66%)
Jan 10, 2024 27.86 27.86 27.78 27.81 666 -0.23(-0.82%)
Jan 09, 2024 28.29 28.29 28.04 28.04 2,325 -0.53(-1.85%)
Jan 08, 2024 28.57 28.57 28.57 28.57 1,708 +0.43(+1.52%)
Jan 05, 2024 28.25 28.31 28.14 28.14 1,731 -0.08(-0.28%)
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.