Capital Power Corporation (CPX.PR.A)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723066800 | 14.85 | -0.14 | -0.93 | 14.95 | 14.95 | 14.85 | 1700 |
| 1722980400 | 14.99 | -0.06 | -0.40 | 15 | 15 | 14.99 | 1302 |
| 1722634800 | 15.05 | -0.02 | -0.13 | 15.05 | 15.05 | 15.05 | 100 |
| 1722548400 | 15.07 | -0.13 | -0.86 | 15.14 | 15.14 | 15.07 | 3500 |
| 1722462000 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1722375600 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 13000 |
| 1722289200 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 400 |
| 1722030000 | 15.2 | -0.15 | -0.98 | 15.2 | 15.2 | 15.2 | 1100 |
| 1721943600 | 15.35 | 0.01 | 0.07 | 15.3 | 15.35 | 15.3 | 50900 |
| 1721857200 | 15.34 | 0.04 | 0.26 | 15.34 | 15.34 | 15.34 | 200 |
| 1721770800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1721684400 | 15.3 | -0.03 | -0.20 | 15.29 | 15.3 | 15.29 | 4900 |
| 1721425200 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1721338800 | 15.33 | 0.2 | 1.32 | 15.33 | 15.33 | 15.33 | 600 |
| 1721252400 | 15.13 | 0.02 | 0.13 | 15.13 | 15.13 | 15.13 | 800 |
| 1721166000 | 15.11 | 0.03 | 0.20 | 15.03 | 15.11 | 15.03 | 1000 |
| 1721079600 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1720820400 | 15.08 | 0 | 0.00 | 15.07 | 15.08 | 15.07 | 1377 |
| 1720734000 | 15.08 | 0.05 | 0.33 | 15.01 | 15.09 | 15.01 | 27400 |
| 1720647600 | 15.03 | -0.17 | -1.12 | 15 | 15.03 | 14.99 | 1600 |
| 1720561200 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1720474800 | 15.2 | 0.16 | 1.06 | 15.05 | 15.21 | 15.05 | 5327 |
| 1720215600 | 15.04 | 0.04 | 0.27 | 15 | 15.04 | 15 | 1900 |
| 1720129200 | 15 | 0.13 | 0.87 | 15.1 | 15.1 | 15 | 25800 |
| 1720042800 | 14.87 | -0.03 | -0.20 | 14.73 | 14.87 | 14.73 | 478 |
| 1719956400 | 14.9 | -0.09 | -0.60 | 14.9 | 14.9 | 14.9 | 2300 |
| 1719610800 | 14.99 | 0 | 0.00 | 14.99 | 14.99 | 14.99 | 0 |
| 1719524400 | 14.99 | 0 | 0.00 | 14.99 | 14.99 | 14.99 | 0 |
| 1719438000 | 14.99 | 0.49 | 3.38 | 14.71 | 14.99 | 14.71 | 590 |
| 1719351600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 600 |
| 1719265200 | 14.5 | 0.25 | 1.75 | 14.21 | 14.5 | 14.21 | 1300 |
| 1719006000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1718919600 | 14.25 | 0.15 | 1.06 | 14.25 | 14.25 | 14.25 | 2400 |
| 1718833200 | 14.1 | -0.05 | -0.35 | 14.05 | 14.4 | 14.05 | 2400 |
| 1718746800 | 14.15 | -0.61 | -4.13 | 14.56 | 14.56 | 14.15 | 1200 |
| 1718660400 | 14.76 | -0.04 | -0.27 | 14.76 | 14.76 | 14.76 | 100 |
| 1718401200 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1718314800 | 14.8 | -0.36 | -2.37 | 14.75 | 14.8 | 14.75 | 410 |
| 1718228400 | 15.16 | 0 | 0.00 | 15.16 | 15.16 | 15.16 | 0 |
| 1718142000 | 15.16 | 0 | 0.00 | 15.16 | 15.16 | 15.16 | 60 |
| 1718055600 | 15.16 | 0.06 | 0.40 | 14.97 | 15.16 | 14.97 | 1117 |
| 1717796400 | 15.1 | -0.15 | -0.98 | 15.25 | 15.25 | 15 | 1968 |
| 1717710000 | 15.25 | -0.19 | -1.23 | 15.26 | 15.26 | 15.25 | 1400 |
| 1717623600 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 200 |
| 1717537200 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1717450800 | 15.44 | 0.13 | 0.85 | 15.44 | 15.44 | 15.44 | 100 |
| 1717191600 | 15.31 | 0 | 0.00 | 15.31 | 15.31 | 15.31 | 0 |
| 1717105200 | 15.31 | 0.01 | 0.07 | 15.31 | 15.31 | 15.31 | 437 |
| 1717018800 | 15.3 | 0.03 | 0.20 | 15.3 | 15.3 | 15.3 | 700 |
| 1716932400 | 15.27 | 0 | 0.00 | 15.27 | 15.27 | 15.27 | 0 |
| 1716846000 | 15.27 | 0.01 | 0.07 | 15.27 | 15.27 | 15.27 | 100 |
| 1716586800 | 15.26 | 0.01 | 0.07 | 15.26 | 15.26 | 15.26 | 100 |
| 1716500400 | 15.25 | -0.05 | -0.33 | 15.25 | 15.25 | 15.25 | 400 |
| 1716414000 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1716327600 | 15.3 | 0.07 | 0.46 | 15.26 | 15.3 | 15.26 | 800 |
| 1715982000 | 15.23 | 0.02 | 0.13 | 15.17 | 15.27 | 15.17 | 1321 |
| 1715895600 | 15.21 | 0.06 | 0.40 | 15.16 | 15.35 | 15.15 | 5010 |
| 1715809200 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 0 |
| 1715722800 | 15.15 | 0 | 0.00 | 15.12 | 15.15 | 15.11 | 2900 |
| 1715636400 | 15.15 | -0.15 | -0.98 | 15.15 | 15.15 | 15.15 | 375 |
| 1715377200 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1715290800 | 15.3 | 0.04 | 0.26 | 15.36 | 15.36 | 15.3 | 624 |
| 1715204400 | 15.26 | 0 | 0.00 | 15.26 | 15.26 | 15.26 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
