Capital Power Corp (PK) (CPXWF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.268 | -0.810451191484 | 33.068 | 33.355 | 32.67 | 48378 | 33.06698776 | CS |
| 4 | -5.33 | -13.9784946237 | 38.13 | 38.54 | 31.21 | 36189 | 34.15711602 | CS |
| 12 | -11.39 | -25.7750622313 | 44.19 | 44.63 | 31.21 | 53924 | 38.09923727 | CS |
| 26 | -1.99 | -5.72003449267 | 34.79 | 48.05 | 31.21 | 45114 | 39.68597378 | CS |
| 52 | 4.57 | 16.1884520014 | 28.23 | 48.05 | 24.661026 | 38044 | 35.86727977 | CS |
| 156 | -0.43629 | -1.31269163917 | 33.23629 | 48.05 | 24.661026 | 17824 | 34.80795738 | CS |
| 260 | 17.56981 | 115.361725625 | 15.23019 | 48.05 | 14.18531 | 11200 | 34.2253009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742419800 | 32.799999 | 0 | 0.00 | 32.799999 | 32.799999 | 32.799999 | 0 |
| 1742333400 | 32.799999 | -0.56 | -1.66 | 32.799999 | 32.799999 | 32.799999 | 23864 |
| 1742246400 | 33.354999 | 0.65 | 2.00 | 33.354999 | 33.354999 | 33.354999 | 131952 |
| 1741987680 | 32.7 | 0.03 | 0.09 | 32.7 | 32.7 | 32.7 | 80631 |
| 1741901340 | 32.67 | -0.4 | -1.20 | 32.67 | 32.67 | 32.67 | 5144 |
| 1741814940 | 33.067999 | 0.51 | 1.56 | 33.067999 | 33.067999 | 33.067999 | 297 |
| 1741728480 | 32.56 | 1.35 | 4.33 | 31.8 | 32.56 | 31.72 | 35938 |
| 1741641600 | 31.21 | -1.55 | -4.73 | 32.24 | 32.369999 | 31.21 | 57123 |
| 1741386000 | 32.759999 | 0.22 | 0.68 | 32.54 | 32.95 | 32.54 | 18830 |
| 1741300140 | 32.54 | -1.76 | -5.13 | 33.549 | 34.03 | 32.54 | 12785 |
| 1741213440 | 34.299 | 0.81 | 2.42 | 34.29 | 34.3125 | 34.185 | 159424 |
| 1741126800 | 33.49 | -1.08 | -3.12 | 33.65 | 33.65 | 33.18 | 6686 |
| 1741040760 | 34.57 | -0.22 | -0.63 | 35.275744 | 35.275744 | 34.57 | 5037 |
| 1740781260 | 34.79 | -0.31 | -0.88 | 34.915 | 35.011 | 34.79 | 35864 |
| 1740695340 | 35.1 | -0.55 | -1.54 | 35.09 | 35.78 | 35.09 | 752 |
| 1740608400 | 35.65 | -0.66 | -1.82 | 36.5 | 37.58 | 35.65 | 5769 |
| 1740522480 | 36.31 | -0.88 | -2.36 | 37.05 | 37.05 | 36.31 | 210 |
| 1740435600 | 37.189 | -0.34 | -0.91 | 37.56 | 37.65 | 37.18 | 1941 |
| 1740176400 | 37.53 | -0.5 | -1.32 | 38.54 | 38.54 | 37.53 | 138223 |
| 1740090480 | 38.0301 | 0.54 | 1.44 | 37.5 | 38.0301 | 37.5 | 1079 |
| 1740003960 | 37.49 | 0.04 | 0.11 | 38.13 | 38.13 | 37.49 | 2230 |
| 1739917740 | 37.45 | 0.72 | 1.96 | 37.38 | 37.53 | 37.38 | 625 |
| 1739572020 | 36.73 | 0.8 | 2.23 | 36.76 | 36.76 | 36.73 | 44145 |
| 1739485320 | 35.93 | -1.01 | -2.73 | 36.7175 | 36.7175 | 35.9001 | 71787 |
| 1739398920 | 36.94 | 0.16 | 0.44 | 37.18 | 37.2534 | 36.94 | 172629 |
| 1739312940 | 36.78 | -0.53 | -1.42 | 36.857 | 36.99 | 36.78 | 196284 |
| 1739226000 | 37.31 | -0.38 | -1.00 | 37.455 | 37.455 | 37.31 | 3638 |
| 1738967160 | 37.6855 | 0.84 | 2.27 | 38.33 | 38.33 | 37.37 | 2261 |
| 1738880400 | 36.85 | 0.05 | 0.14 | 36.688 | 36.85 | 36.688 | 40585 |
| 1738794000 | 36.8 | -0.42 | -1.13 | 36.96 | 36.96 | 36.64 | 46620 |
| 1738708080 | 37.22 | 1.61 | 4.52 | 35.822 | 37.23 | 35.822 | 47866 |
| 1738621740 | 35.61 | -0.95 | -2.60 | 35.05 | 35.81 | 35.05 | 81190 |
| 1738362000 | 36.56 | -1.49 | -3.92 | 36.61 | 36.61 | 36.56 | 131666 |
| 1738276080 | 38.05 | 1.55 | 4.25 | 37.99 | 38.05 | 37.99 | 447 |
| 1738189740 | 36.5 | 1.29 | 3.68 | 35.2785 | 36.63 | 35.26 | 149350 |
| 1738103280 | 35.206 | -0.08 | -0.24 | 34.95 | 36.08 | 34.8625 | 22461 |
| 1738016820 | 35.29 | -7.29 | -17.12 | 40 | 40 | 35.133 | 148051 |
| 1737757440 | 42.58 | 0.17 | 0.40 | 42.53 | 42.58 | 42.53 | 17130 |
| 1737671220 | 42.41 | 0.29 | 0.69 | 42.65 | 42.65 | 42.41 | 38374 |
| 1737584640 | 42.121 | -0.98 | -2.28 | 42.6 | 42.6 | 42.121 | 10435 |
| 1737498540 | 43.104 | 0.67 | 1.57 | 43.4 | 43.4 | 43.04 | 146708 |
| 1737152880 | 42.4375 | 1.65 | 4.04 | 42.4375 | 42.4375 | 42.4375 | 213475 |
| 1737066420 | 40.79 | 0.04 | 0.10 | 40.79 | 40.79 | 40.79 | 495 |
| 1736979780 | 40.75 | 0 | 0.00 | 40.75 | 40.75 | 40.75 | 0 |
| 1736893380 | 40.75 | -1.08 | -2.58 | 40.8805 | 40.8805 | 40.75 | 500 |
| 1736806920 | 41.83 | 0 | 0.00 | 41.83 | 41.83 | 41.83 | 0 |
| 1736547720 | 41.83 | -1.17 | -2.72 | 43.32 | 43.32 | 41.64 | 3432 |
| 1736375340 | 43 | -0.6 | -1.37 | 43 | 43 | 43 | 132813 |
| 1736288940 | 43.597338 | -0.85 | -1.92 | 44.12 | 44.12 | 43.54 | 58072 |
| 1736202360 | 44.45 | 0.02 | 0.05 | 44.45 | 44.45 | 44.45 | 50053 |
| 1735942980 | 44.4288 | 0.39 | 0.88 | 44.404 | 44.4288 | 44.404 | 43011 |
| 1735856700 | 44.04 | -0.52 | -1.17 | 44.63 | 44.63 | 43.72 | 80112 |
| 1735683960 | 44.56 | 0.05 | 0.10 | 44.52 | 44.57 | 44.47 | 125427 |
| 1735597740 | 44.515 | 0.05 | 0.11 | 44.52 | 44.52 | 44.515 | 316 |
| 1735338000 | 44.467 | -0.13 | -0.30 | 44.19 | 44.467 | 44.19 | 315 |
| 1735251000 | 44.6 | 0 | 0.00 | 44.6 | 44.6 | 44.6 | 0 |
| 1735078200 | 44.6 | 0.91 | 2.08 | 44.6 | 44.6 | 44.6 | 250 |
| 1734992400 | 43.69 | 0 | 0.00 | 43.69 | 43.69 | 43.69 | 0 |
| 1734733200 | 43.69 | -0.08 | -0.18 | 43.47 | 43.69 | 43.47 | 9749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
