Toronto - Delayed Quote
CAD
Capital Power Corporation (CPX-PA.TO)
24.01
+0.01
(+0.04%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
24.01
24.01
24.01
24.01
24.01
848
Oct 29, 2026
24.00
24.00
24.00
24.00
24.00
7,500
Oct 28, 2026
23.73
23.73
23.73
23.73
23.73
100
Oct 27, 2026
23.92
23.92
23.87
23.87
23.87
506
Oct 26, 2026
23.90
23.90
23.90
23.90
23.90
-
Oct 23, 2026
23.90
23.90
23.90
23.90
23.90
200
Oct 22, 2026
24.00
24.00
24.00
24.00
24.00
-
Oct 21, 2026
24.00
24.00
24.00
24.00
24.00
900
Oct 20, 2026
24.00
24.32
23.52
23.52
23.52
2,650
Oct 19, 2026
24.15
24.15
24.00
24.00
24.00
400
Oct 16, 2026
24.07
24.07
24.07
24.07
24.07
8,696
Oct 15, 2026
23.80
23.80
23.55
23.55
23.55
620
Oct 14, 2026
24.00
24.00
24.00
24.00
24.00
-
Oct 13, 2026
24.00
24.00
24.00
24.00
24.00
-
Oct 9, 2026
23.56
24.00
23.56
24.00
24.00
1,550
Oct 8, 2026
23.54
23.54
23.54
23.54
23.54
301
Oct 7, 2026
24.31
24.31
24.31
24.31
24.31
500
Oct 6, 2026
23.51
23.51
23.51
23.51
23.51
-
Oct 5, 2026
23.51
23.51
23.51
23.51
23.51
500
Oct 2, 2026
23.49
23.49
23.49
23.49
23.49
-
Oct 1, 2026
23.49
23.49
23.49
23.49
23.49
-
Sep 30, 2026
23.49
23.49
23.49
23.49
23.49
2,500
Sep 29, 2026
23.69
23.69
23.69
23.69
23.69
200
Sep 28, 2026
23.55
23.70
23.55
23.70
23.70
1,500
Sep 25, 2026
23.55
23.55
23.55
23.55
23.55
400
Sep 24, 2026
23.60
23.71
23.55
23.55
23.55
4,800
Sep 23, 2026
23.57
23.57
23.56
23.56
23.56
800
Sep 22, 2026
23.53
23.53
23.53
23.53
23.53
19,000
Sep 21, 2026
23.49
23.68
23.49
23.60
23.60
5,791
Sep 18, 2026
23.46
23.50
23.46
23.49
23.49
700
Sep 17, 2026
23.40
23.40
23.40
23.40
23.40
-
Sep 16, 2026
0.309875
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
23.60
23.60
23.30
23.40
23.40
3,475
Sep 15, 2026
23.60
23.78
23.60
23.77
23.46
1,800
Sep 14, 2026
23.46
23.58
23.46
23.58
23.27
500
Sep 11, 2026
23.22
23.59
23.22
23.44
23.13
1,400
Sep 10, 2026
23.75
23.76
23.49
23.53
23.22
412,451
Sep 9, 2026
24.36
24.36
23.46
23.65
23.34
56,116
Sep 8, 2026
24.40
24.40
24.40
24.40
24.08
1,000
Sep 4, 2026
24.39
24.39
24.35
24.39
24.07
1,900
Sep 3, 2026
24.42
24.42
24.42
24.42
24.10
400
Sep 2, 2026
24.64
24.64
24.50
24.50
24.18
1,309
Sep 1, 2026
24.37
24.40
24.36
24.40
24.08
2,800
Aug 31, 2026
24.48
24.56
24.44
24.44
24.12
2,650
Aug 28, 2026
24.45
24.45
24.45
24.45
24.13
200
Aug 27, 2026
24.41
24.41
24.41
24.41
24.09
-
Aug 26, 2026
24.41
24.41
24.41
24.41
24.09
200
Aug 25, 2026
24.37
24.37
24.37
24.37
24.05
1,300
Aug 24, 2026
24.36
24.37
24.36
24.37
24.05
200
Aug 21, 2026
24.75
24.75
24.55
24.62
24.30
1,580
Aug 20, 2026
24.75
24.75
24.75
24.75
24.43
600
Aug 19, 2026
24.75
24.75
24.75
24.75
24.43
700
Aug 18, 2026
24.75
24.75
24.75
24.75
24.43
5,300
Aug 17, 2026
24.80
24.80
24.75
24.80
24.48
500
Aug 14, 2026
24.63
24.63
24.62
24.62
24.30
1,200
Aug 13, 2026
24.89
24.89
24.89
24.89
24.57
800
Aug 12, 2026
24.95
24.95
24.81
24.90
24.58
2,302
Aug 11, 2026
24.85
24.95
24.70
24.94
24.61
1,500
Aug 10, 2026
24.85
24.85
24.85
24.85
24.53
1,200
Aug 7, 2026
24.60
24.80
24.60
24.78
24.46
2,400
Aug 6, 2026
24.91
24.95
24.60
24.79
24.47
5,900
Aug 5, 2026
24.71
24.95
24.71
24.95
24.62
900
Aug 4, 2026
24.35
24.68
24.35
24.68
24.36
1,000
Jul 31, 2026
24.68
24.68
24.50
24.50
24.18
1,601
Jul 30, 2026
24.50
24.60
24.50
24.50
24.18
1,300
Jul 29, 2026
24.57
24.60
24.57
24.60
24.28
1,267
Jul 28, 2026
24.40
24.40
24.21
24.21
23.89
501
Jul 27, 2026
24.40
24.40
24.40
24.40
24.08
-
Jul 24, 2026
24.40
24.40
24.40
24.40
24.08
827
Jul 23, 2026
24.20
24.20
24.20
24.20
23.88
1,000
Jul 22, 2026
24.20
24.20
24.20
24.20
23.88
-
Jul 21, 2026
24.20
24.20
24.20
24.20
23.88
675
Jul 20, 2026
24.15
24.31
24.15
24.22
23.90
1,250
Jul 17, 2026
23.95
24.32
23.95
24.32
24.00
8,648
Jul 16, 2026
23.77
24.12
23.77
24.00
23.69
3,900
Jul 15, 2026
23.88
23.90
23.88
23.90
23.59
4,048
Jul 14, 2026
23.75
23.75
23.75
23.75
23.44
-
Jul 13, 2026
23.80
23.80
23.71
23.75
23.44
3,400
Jul 10, 2026
23.69
23.69
23.69
23.69
23.38
-
Jul 9, 2026
23.69
23.69
23.69
23.69
23.38
1,200
Jul 8, 2026
23.69
23.69
23.69
23.69
23.38
1,800
Jul 7, 2026
23.64
23.64
23.64
23.64
23.33
-
Jul 6, 2026
23.64
23.64
23.64
23.64
23.33
500
Jul 3, 2026
23.75
23.75
23.65
23.65
23.34
900
Jul 2, 2026
23.75
23.75
23.75
23.75
23.44
-
Jun 30, 2026
23.77
23.77
23.75
23.75
23.44
784
Jun 29, 2026
23.75
23.75
23.75
23.75
23.44
300
Jun 26, 2026
23.65
23.65
23.65
23.65
23.34
2,300
Jun 25, 2026
23.53
23.53
23.53
23.53
23.22
100
Jun 24, 2026
23.40
23.61
23.40
23.50
23.19
5,000
Jun 23, 2026
23.60
23.60
23.43
23.60
23.29
1,900
Jun 22, 2026
23.50
23.60
23.50
23.60
23.29
700
Jun 19, 2026
23.50
23.50
23.50
23.50
23.19
2,200
Jun 18, 2026
23.50
23.50
23.40
23.40
23.09
1,300
Jun 17, 2026
0.309875
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
23.75
23.75
23.75
23.75
23.44
-
Jun 16, 2026
23.53
23.75
23.53
23.75
23.13
1,400
Jun 15, 2026
23.44
23.75
23.44
23.75
23.13
900
Jun 12, 2026
23.65
23.65
23.65
23.65
23.04
7,200
Jun 11, 2026
23.50
23.50
23.50
23.50
22.89
300
Jun 10, 2026
23.65
23.65
23.65
23.65
23.04
1,000
Jun 9, 2026
23.51
23.55
23.50
23.55
22.94
2,200
Jun 8, 2026
23.35
23.37
23.35
23.37
22.76
900
Jun 5, 2026
23.52
23.64
23.17
23.64
23.03
2,500
Jun 4, 2026
23.50
23.50
23.50
23.50
22.89
500
Jun 3, 2026
23.65
23.76
23.65
23.66
23.05
1,699
Jun 2, 2026
23.59
23.59
23.59
23.59
22.98
240
Jun 1, 2026
23.49
23.50
23.49
23.50
22.89
480
May 29, 2026
23.38
23.66
23.38
23.66
23.05
1,561
May 28, 2026
23.63
23.66
23.38
23.55
22.94
6,300
May 27, 2026
23.50
23.50
23.50
23.50
22.89
6,200
May 26, 2026
23.60
23.60
23.33
23.33
22.73
1,300
May 25, 2026
23.61
23.64
23.38
23.64
23.03
2,000
May 22, 2026
23.22
23.22
23.22
23.22
22.62
250
May 21, 2026
23.40
23.56
23.25
23.25
22.65
659
May 20, 2026
23.29
23.64
23.25
23.63
23.02
3,937
May 19, 2026
23.34
23.34
23.34
23.34
22.74
150
May 15, 2026
23.25
23.25
23.25
23.25
22.65
50,000
May 14, 2026
23.22
23.25
23.22
23.25
22.65
1,500
May 13, 2026
23.23
23.23
23.23
23.23
22.63
200
May 12, 2026
23.10
23.10
23.10
23.10
22.50
100
May 11, 2026
23.10
23.10
23.10
23.10
22.50
-
May 8, 2026
23.09
23.10
23.09
23.10
22.50
2,100
May 7, 2026
23.10
23.10
23.10
23.10
22.50
100
May 6, 2026
22.93
23.00
22.92
22.92
22.33
1,180
May 5, 2026
22.89
22.89
22.89
22.89
22.30
-
May 4, 2026
23.10
23.10
22.89
22.89
22.30
4,813
May 1, 2026
23.01
23.10
23.01
23.09
22.49
1,425
Apr 30, 2026
23.00
23.09
23.00
23.06
22.46
1,304
Apr 29, 2026
23.04
23.08
23.00
23.08
22.48
5,139
Apr 28, 2026
23.10
23.15
23.05
23.15
22.55
800
Apr 27, 2026
23.04
23.04
23.04
23.04
22.44
100
Apr 24, 2026
23.04
23.04
23.04
23.04
22.44
1,000
Apr 23, 2026
23.14
23.15
23.12
23.12
22.52
2,100
Apr 22, 2026
23.05
23.08
23.05
23.08
22.48
10,100
Apr 21, 2026
23.10
23.14
23.10
23.14
22.54
2,690
Apr 20, 2026
23.22
23.22
23.22
23.22
22.62
-
Apr 17, 2026
22.95
23.22
22.95
23.22
22.62
6,702
Apr 16, 2026
22.94
22.95
22.94
22.95
22.36
1,300
Apr 15, 2026
22.82
22.97
22.82
22.97
22.37
1,302
Apr 14, 2026
22.72
22.95
22.72
22.95
22.36
1,900
Apr 13, 2026
22.89
22.91
22.89
22.91
22.32
1,300
Apr 10, 2026
22.85
22.85
22.85
22.85
22.26
-
Apr 9, 2026
22.85
22.85
22.85
22.85
22.26
500
Apr 8, 2026
22.88
22.89
22.82
22.82
22.23
1,200
Apr 7, 2026
22.66
22.66
22.66
22.66
22.07
100
Apr 6, 2026
22.85
23.00
22.85
23.00
22.40
3,000
Apr 2, 2026
22.84
22.84
22.84
22.84
22.25
1,300
Apr 1, 2026
22.82
22.83
22.57
22.80
22.21
1,400
Mar 31, 2026
22.83
22.88
22.67
22.88
22.29
7,718
Mar 30, 2026
22.82
22.83
22.82
22.83
22.24
3,600
Mar 27, 2026
22.84
22.84
22.71
22.80
22.21
11,215
Mar 26, 2026
22.89
22.89
22.64
22.64
22.05
2,077
Mar 25, 2026
22.40
22.89
22.40
22.87
22.28
6,900
Mar 24, 2026
22.85
22.88
22.85
22.88
22.29
31,119
Mar 23, 2026
22.82
22.82
22.80
22.80
22.21
600
Mar 20, 2026
22.50
22.89
22.50
22.88
22.29
27,265
Mar 19, 2026
22.87
22.89
22.67
22.89
22.30
2,572
Mar 18, 2026
0.309875
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
22.69
22.69
22.55
22.63
22.04
13,170
Mar 17, 2026
22.60
22.89
22.60
22.89
21.99
3,703
Mar 16, 2026
22.70
22.70
22.70
22.70
21.81
-
Mar 13, 2026
22.50
22.70
22.50
22.70
21.81
500
Mar 12, 2026
22.75
22.75
22.75
22.75
21.86
-
Mar 11, 2026
22.32
22.75
22.32
22.75
21.86
500
Mar 10, 2026
22.90
22.90
22.90
22.90
22.00
100
Mar 9, 2026
22.60
22.67
22.60
22.67
21.78
1,303
Mar 6, 2026
22.63
22.65
22.63
22.65
21.76
1,950
Mar 5, 2026
22.36
22.60
22.36
22.60
21.72
800
Mar 4, 2026
22.50
22.50
22.45
22.45
21.57
2,600
Mar 3, 2026
22.30
22.34
22.30
22.33
21.46
5,900
Mar 2, 2026
22.30
22.37
22.30
22.36
21.49
1,000
Feb 27, 2026
22.45
22.48
22.45
22.48
21.60
1,000
Feb 26, 2026
22.13
22.50
22.13
22.50
21.62
59,903
Feb 25, 2026
22.25
22.48
22.25
22.25
21.38
1,700
Feb 24, 2026
22.25
22.25
22.25
22.25
21.38
-
Feb 23, 2026
22.25
22.25
22.25
22.25
21.38
1,500
Feb 20, 2026
22.35
22.35
22.35
22.35
21.48
-
Feb 19, 2026
22.45
22.45
22.33
22.35
21.48
1,600
Feb 18, 2026
22.28
22.28
22.28
22.28
21.41
300
Feb 17, 2026
22.50
22.50
22.24
22.24
21.37
15,700
Feb 13, 2026
22.50
22.50
22.50
22.50
21.62
600
Feb 12, 2026
22.55
22.60
22.40
22.50
21.62
3,350
Feb 11, 2026
22.50
22.54
22.40
22.40
21.52
1,050
Feb 10, 2026
22.50
22.50
22.41
22.41
21.53
1,300
Feb 9, 2026
22.40
22.50
22.40
22.50
21.62
400
Feb 6, 2026
22.65
22.65
22.20
22.50
21.62
7,700
Feb 5, 2026
22.65
22.65
22.65
22.65
21.76
200
Feb 4, 2026
22.65
22.65
22.55
22.55
21.67
19,800
Feb 3, 2026
22.50
22.50
22.50
22.50
21.62
10,010
Feb 2, 2026
22.45
22.65
22.45
22.65
21.76
1,600
Jan 30, 2026
22.50
22.65
22.50
22.65
21.76
3,551
Jan 29, 2026
22.50
22.63
22.50
22.63
21.75
200
Jan 28, 2026
22.60
22.60
22.60
22.60
21.72
100
Jan 27, 2026
22.57
22.58
22.55
22.55
21.67
3,369
Jan 26, 2026
22.50
22.58
22.50
22.58
21.70
1,150
Jan 23, 2026
22.51
22.60
22.51
22.51
21.63
1,600
Jan 22, 2026
22.51
22.64
22.50
22.64
21.75
1,700
Jan 21, 2026
22.50
22.50
22.50
22.50
21.62
100
Jan 20, 2026
22.50
22.62
22.50
22.50
21.62
1,834
Jan 19, 2026
22.51
22.51
22.50
22.50
21.62
255
Jan 16, 2026
22.50
22.50
22.43
22.43
21.55
3,511
Jan 15, 2026
22.43
22.50
22.43
22.45
21.57
16,000
Jan 14, 2026
22.40
22.44
22.40
22.44
21.56
2,200
Jan 13, 2026
22.50
22.50
22.50
22.50
21.62
1,000
Jan 12, 2026
22.16
22.40
22.16
22.40
21.52
2,260
Jan 9, 2026
22.40
22.40
22.40
22.40
21.52
500
Jan 8, 2026
22.40
22.40
22.40
22.40
21.52
900
Jan 7, 2026
22.41
22.59
22.40
22.59
21.71
3,190
Jan 6, 2026
22.40
22.40
22.40
22.40
21.52
3,400
Jan 5, 2026
22.40
22.40
22.40
22.40
21.52
600
Jan 2, 2026
22.62
22.62
22.62
22.62
21.74
-
Dec 31, 2025
22.62
22.62
22.62
22.62
21.74
814
Dec 30, 2025
22.50
22.50
22.50
22.50
21.62
3,000
Dec 29, 2025
22.22
22.36
22.22
22.36
21.49
4,500
Dec 24, 2025
22.40
22.40
22.40
22.40
21.52
900
Dec 23, 2025
22.39
22.64
22.34
22.41
21.53
4,000
Dec 22, 2025
22.38
22.45
22.32
22.40
21.52
11,400
Dec 19, 2025
22.29
22.40
22.29
22.40
21.52
3,230
Dec 18, 2025
22.29
22.29
22.28
22.28
21.41
1,600
Dec 17, 2025
22.65
22.65
22.32
22.32
21.45
6,000
Dec 16, 2025
0.163813
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
22.60
22.85
22.60
22.85
21.96
2,575
Dec 15, 2025
22.45
22.83
22.44
22.77
21.72
2,600
Dec 12, 2025
22.82
22.82
22.82
22.82
21.77
-
Dec 11, 2025
22.41
22.82
22.41
22.82
21.77
3,800
Dec 10, 2025
22.74
22.75
22.40
22.40
21.37
11,275
Dec 9, 2025
22.57
22.68
22.56
22.68
21.64
2,100
Dec 8, 2025
22.60
22.63
22.55
22.63
21.59
26,155
Dec 5, 2025
22.71
22.71
22.48
22.71
21.67
5,000
Dec 4, 2025
22.75
22.75
22.66
22.75
21.70
700
Dec 3, 2025
22.55
22.74
22.06
22.74
21.69
149,250
Dec 2, 2025
22.60
22.60
22.51
22.55
21.51
3,600
Dec 1, 2025
22.50
22.59
22.50
22.59
21.55
1,729
Nov 28, 2025
22.40
22.40
22.03
22.10
21.08
1,076
Nov 27, 2025
22.00
22.00
22.00
22.00
20.99
-
Nov 26, 2025
22.43
22.55
22.00
22.00
20.99
12,400
Nov 25, 2025
22.40
22.40
22.40
22.40
21.37
-
Nov 24, 2025
21.83
22.40
21.80
22.40
21.37
12,948
Nov 21, 2025
21.71
21.71
21.71
21.71
20.71
-
Nov 20, 2025
21.71
21.71
21.71
21.71
20.71
-
Nov 19, 2025
21.71
21.71
21.71
21.71
20.71
-
Nov 18, 2025
21.71
21.71
21.71
21.71
20.71
750
Nov 17, 2025
22.00
22.00
22.00
22.00
20.99
200
Nov 14, 2025
21.90
21.90
21.90
21.90
20.89
600
Nov 13, 2025
22.77
22.77
22.77
22.77
21.72
117
Nov 12, 2025
22.85
22.86
22.50
22.86
21.81
3,320
Nov 11, 2025
23.05
23.06
22.90
22.90
21.85
7,278
Nov 10, 2025
23.11
23.11
23.10
23.10
22.04
5,400
Nov 7, 2025
23.00
23.20
23.00
23.20
22.13
885
Nov 6, 2025
23.25
23.30
23.25
23.30
22.23
1,500
Nov 5, 2025
23.30
23.30
23.05
23.05
21.99
1,200
Nov 4, 2025
23.11
23.28
23.10
23.10
22.04
1,851
Nov 3, 2025
25.02
25.02
23.11
23.11
22.05
2,300
Oct 31, 2025
22.82
23.10
22.82
23.10
22.04
5,047
Oct 30, 2025
22.97
22.97
22.80
22.80
21.75
728
