Capital Power Corporation (CPX.PR.C)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1722030000 | 23.41 | -0.09 | -0.38 | 23.57 | 23.58 | 23.41 | 8638 |
| 1721943600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 1029 |
| 1721857200 | 23.5 | 0.05 | 0.21 | 23.48 | 23.5 | 23.45 | 9500 |
| 1721770800 | 23.45 | 0.01 | 0.04 | 23.42 | 23.48 | 23.35 | 5300 |
| 1721684400 | 23.44 | -0.06 | -0.26 | 23.5 | 23.5 | 23.44 | 6000 |
| 1721425200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1721338800 | 23.5 | -0.01 | -0.04 | 23.51 | 23.56 | 23.47 | 4607 |
| 1721252400 | 23.51 | -0.09 | -0.38 | 23.56 | 23.6 | 23.51 | 4334 |
| 1721166000 | 23.6 | 0.1 | 0.43 | 23.6 | 23.65 | 23.53 | 5636 |
| 1721079600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 2700 |
| 1720820400 | 23.5 | -0.1 | -0.42 | 23.6 | 23.6 | 23.5 | 1100 |
| 1720734000 | 23.6 | 0.1 | 0.43 | 23.5 | 23.6 | 23.5 | 456 |
| 1720647600 | 23.5 | -0.24 | -1.01 | 23.71 | 23.71 | 23.5 | 25300 |
| 1720561200 | 23.74 | 0.14 | 0.59 | 23.45 | 23.74 | 23.45 | 15521 |
| 1720474800 | 23.6 | 0.4 | 1.72 | 23.38 | 23.7 | 23.25 | 22190 |
| 1720215600 | 23.2 | 0 | 0.00 | 23.2 | 23.25 | 23.14 | 4034 |
| 1720129200 | 23.2 | 0 | 0.00 | 23.2 | 23.29 | 23.15 | 2500 |
| 1720042800 | 23.2 | 0.06 | 0.26 | 23.15 | 23.29 | 23.15 | 54483 |
| 1719956400 | 23.14 | 0.08 | 0.35 | 23.04 | 23.14 | 23.04 | 3019 |
| 1719610800 | 23.06 | 0.51 | 2.26 | 22.7 | 23.06 | 22.7 | 2555 |
| 1719524400 | 22.55 | 0.35 | 1.58 | 22.35 | 22.55 | 22.35 | 27400 |
| 1719438000 | 22.2 | -0.1 | -0.45 | 21.77 | 22.25 | 21.77 | 1400 |
| 1719351600 | 22.3 | 0.41 | 1.87 | 22 | 22.3 | 22 | 3200 |
| 1719265200 | 21.89 | 0.41 | 1.91 | 21.51 | 21.89 | 21.5 | 3200 |
| 1719006000 | 21.48 | 0.02 | 0.09 | 21.48 | 21.5 | 21.4 | 5000 |
| 1718919600 | 21.46 | 0.26 | 1.23 | 21.25 | 21.46 | 21.25 | 12000 |
| 1718833200 | 21.2 | -0.3 | -1.40 | 21.5 | 21.5 | 21.05 | 5941 |
| 1718746800 | 21.5 | -0.35 | -1.60 | 21.82 | 22.25 | 21.4 | 8300 |
| 1718660400 | 21.85 | -1.05 | -4.59 | 22.77 | 22.77 | 21.85 | 3600 |
| 1718401200 | 22.9 | -0.1 | -0.43 | 22.8 | 22.9 | 22.78 | 3399 |
| 1718314800 | 23 | -0.5 | -2.13 | 23.48 | 23.48 | 22.95 | 4000 |
| 1718228400 | 23.5 | -0.1 | -0.42 | 23.5 | 23.5 | 23.48 | 2045 |
| 1718142000 | 23.6 | 0.1 | 0.43 | 23.5 | 23.6 | 23.5 | 340 |
| 1718055600 | 23.5 | -0.01 | -0.04 | 23.5 | 23.5 | 23.5 | 2500 |
| 1717796400 | 23.51 | -0.19 | -0.80 | 23.68 | 23.8 | 23.51 | 3200 |
| 1717710000 | 23.7 | 0 | 0.00 | 23.94 | 23.94 | 23.7 | 3200 |
| 1717623600 | 23.7 | -0.07 | -0.29 | 23.8 | 23.8 | 23.7 | 54100 |
| 1717537200 | 23.77 | -0.04 | -0.17 | 23.72 | 23.77 | 23.72 | 600 |
| 1717450800 | 23.81 | -0.07 | -0.29 | 23.75 | 23.81 | 23.75 | 4255 |
| 1717191600 | 23.88 | 0.18 | 0.76 | 23.7 | 23.88 | 23.67 | 4258 |
| 1717105200 | 23.7 | 0.19 | 0.81 | 23.5 | 23.73 | 23.5 | 2075 |
| 1717018800 | 23.51 | 0.16 | 0.69 | 23.4 | 23.51 | 23.4 | 950 |
| 1716932400 | 23.35 | -0.04 | -0.17 | 23.41 | 23.41 | 23.35 | 2750 |
| 1716846000 | 23.39 | 0.39 | 1.70 | 23.03 | 23.39 | 23.03 | 6321 |
| 1716586800 | 23 | 0.08 | 0.35 | 22.91 | 23 | 22.9 | 4055 |
| 1716500400 | 22.92 | 0.32 | 1.42 | 22.72 | 22.92 | 22.72 | 3390 |
| 1716414000 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 0 |
| 1716327600 | 22.6 | 0.11 | 0.49 | 22.56 | 22.73 | 22.56 | 3450 |
| 1715982000 | 22.49 | 0.09 | 0.40 | 22.45 | 22.49 | 22.45 | 5000 |
| 1715895600 | 22.4 | -0.05 | -0.22 | 22.45 | 22.45 | 22.4 | 2500 |
| 1715809200 | 22.45 | 0.08 | 0.36 | 22.5 | 22.5 | 22.4 | 3198 |
| 1715722800 | 22.37 | -0.03 | -0.13 | 22.4 | 22.4 | 22.37 | 2000 |
| 1715636400 | 22.4 | -0.1 | -0.44 | 22.45 | 22.45 | 22.4 | 1100 |
| 1715377200 | 22.5 | 0 | 0.00 | 22.44 | 22.5 | 22.44 | 800 |
| 1715290800 | 22.5 | -0.09 | -0.40 | 22.52 | 22.52 | 22.5 | 703 |
| 1715204400 | 22.59 | 0.19 | 0.85 | 22.26 | 22.59 | 22.26 | 4050 |
| 1715118000 | 22.4 | 0 | 0.00 | 22 | 22.65 | 22 | 12100 |
| 1715031600 | 22.4 | 0.11 | 0.49 | 22.34 | 22.4 | 22.34 | 2727 |
| 1714772400 | 22.29 | 0.15 | 0.68 | 22.15 | 22.29 | 22.1 | 19900 |
| 1714686000 | 22.14 | 0.24 | 1.10 | 22.14 | 22.14 | 22.14 | 1448 |
| 1714599600 | 21.9 | -0.21 | -0.95 | 22.1 | 22.1 | 21.9 | 8599 |
| 1714513200 | 22.11 | 0.16 | 0.73 | 22 | 22.11 | 22 | 3925 |
| 1714426800 | 21.95 | 0.08 | 0.37 | 21.8 | 21.95 | 21.72 | 1142 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
