Toronto - Delayed Quote
CAD
Capital Power Corp (CPX-PE.TO)
25.42
+0.12
(+0.47%)
At close: October 30 at 3:59:00 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
25.30
25.42
25.29
25.42
25.42
1,305
Oct 29, 2026
25.30
25.30
25.30
25.30
25.30
-
Oct 28, 2026
25.32
25.32
25.30
25.30
25.30
1,700
Oct 27, 2026
25.40
25.44
25.36
25.36
25.36
2,400
Oct 26, 2026
25.55
25.55
25.55
25.55
25.55
250
Oct 23, 2026
25.31
25.35
25.31
25.35
25.35
28,500
Oct 22, 2026
25.40
25.41
25.40
25.40
25.40
1,800
Oct 21, 2026
25.40
25.40
25.30
25.35
25.35
2,775
Oct 20, 2026
25.30
25.30
25.30
25.30
25.30
221
Oct 19, 2026
25.25
25.25
25.25
25.25
25.25
-
Oct 16, 2026
25.35
25.35
25.25
25.25
25.25
286,106
Oct 15, 2026
25.30
25.30
25.26
25.30
25.30
5,073
Oct 14, 2026
25.32
25.34
25.25
25.27
25.27
5,100
Oct 13, 2026
25.20
25.30
25.20
25.30
25.30
2,100
Oct 9, 2026
25.11
25.22
25.10
25.21
25.21
7,500
Oct 8, 2026
25.00
25.10
24.95
25.10
25.10
6,100
Oct 7, 2026
24.64
25.00
24.64
24.96
24.96
44,150
Oct 6, 2026
24.91
24.95
24.48
24.55
24.55
44,336
Oct 5, 2026
25.06
25.06
24.34
24.91
24.91
343,229
Oct 2, 2026
25.25
25.25
25.25
25.25
25.25
506
Oct 1, 2026
25.36
25.36
25.36
25.36
25.36
-
Sep 30, 2026
25.31
25.36
25.19
25.36
25.36
5,180
Sep 29, 2026
25.42
25.44
25.33
25.33
25.33
3,610
Sep 28, 2026
25.36
25.36
25.36
25.36
25.36
-
Sep 25, 2026
25.69
25.70
25.36
25.36
25.36
1,300
Sep 24, 2026
25.65
25.65
25.48
25.56
25.56
9,862
Sep 23, 2026
25.56
25.65
25.56
25.65
25.65
375
Sep 22, 2026
25.53
25.53
25.53
25.53
25.53
-
Sep 21, 2026
25.75
25.75
25.53
25.53
25.53
599
Sep 18, 2026
25.60
25.60
25.60
25.60
25.60
2,000
Sep 17, 2026
25.91
25.91
25.64
25.65
25.65
1,400
Sep 16, 2026
0.414438
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
25.52
25.52
25.52
25.52
25.52
300
Sep 15, 2026
26.01
26.13
26.00
26.13
25.72
1,400
Sep 14, 2026
26.05
26.05
26.05
26.05
25.64
200
Sep 11, 2026
26.01
26.01
26.01
26.01
25.60
-
Sep 10, 2026
26.01
26.01
26.01
26.01
25.60
2,370
Sep 9, 2026
26.00
26.20
26.00
26.20
25.78
900
Sep 8, 2026
26.09
26.09
26.09
26.09
25.68
-
Sep 4, 2026
26.15
26.15
26.09
26.09
25.68
1,975
Sep 3, 2026
26.07
26.07
26.07
26.07
25.66
1,400
Sep 2, 2026
26.24
26.24
26.24
26.24
25.82
300
Sep 1, 2026
26.07
26.07
26.07
26.07
25.66
126
Aug 31, 2026
26.20
26.26
26.05
26.05
25.64
1,295
Aug 28, 2026
26.24
26.26
26.08
26.08
25.67
1,300
Aug 27, 2026
26.04
26.04
26.04
26.04
25.63
-
Aug 26, 2026
26.04
26.04
26.04
26.04
25.63
360
Aug 25, 2026
26.20
26.20
26.20
26.20
25.78
-
Aug 24, 2026
26.20
26.20
26.20
26.20
25.78
-
Aug 21, 2026
26.35
26.35
26.20
26.20
25.78
300
Aug 20, 2026
26.35
26.35
26.10
26.20
25.78
2,775
Aug 19, 2026
26.34
26.35
26.34
26.35
25.93
800
Aug 18, 2026
26.32
26.34
26.25
26.25
25.83
1,054
Aug 17, 2026
26.34
26.35
26.32
26.35
25.93
3,642
Aug 14, 2026
26.39
26.40
26.36
26.37
25.95
900
Aug 13, 2026
26.36
26.36
26.36
26.36
25.94
500
Aug 12, 2026
26.37
26.37
26.37
26.37
25.95
700
Aug 11, 2026
26.29
26.30
26.29
26.30
25.88
500
Aug 10, 2026
26.21
26.21
26.21
26.21
25.79
400
Aug 7, 2026
26.24
26.34
26.24
26.34
25.92
800
Aug 6, 2026
26.20
26.37
26.20
26.37
25.95
1,200
Aug 5, 2026
26.38
26.38
26.07
26.07
25.66
1,641
Aug 4, 2026
26.44
26.44
26.44
26.44
26.02
-
Jul 31, 2026
26.44
26.44
26.44
26.44
26.02
-
Jul 30, 2026
26.44
26.44
26.44
26.44
26.02
594
Jul 29, 2026
26.28
26.42
26.28
26.42
26.00
1,600
Jul 28, 2026
26.27
26.29
26.26
26.29
25.87
761
Jul 27, 2026
26.35
26.42
26.26
26.26
25.84
1,927
Jul 24, 2026
26.49
26.49
26.30
26.30
25.88
410
Jul 23, 2026
26.46
26.46
26.45
26.45
26.03
300
Jul 22, 2026
26.47
26.47
26.41
26.41
25.99
420
Jul 21, 2026
26.50
26.50
26.50
26.50
26.08
438
Jul 20, 2026
26.49
26.50
26.29
26.29
25.87
431
Jul 17, 2026
26.05
26.32
25.99
26.32
25.90
7,785
Jul 16, 2026
26.00
26.04
26.00
26.04
25.63
2,400
Jul 15, 2026
26.00
26.04
26.00
26.04
25.63
900
Jul 14, 2026
26.00
26.00
25.86
26.00
25.59
1,405
Jul 13, 2026
25.99
26.00
25.95
25.95
25.54
500
Jul 10, 2026
26.00
26.00
25.90
25.90
25.49
2,101
Jul 9, 2026
25.91
26.00
25.90
26.00
25.59
2,300
Jul 8, 2026
25.90
25.90
25.90
25.90
25.49
600
Jul 7, 2026
25.96
26.03
25.90
25.90
25.49
1,288
Jul 6, 2026
26.00
26.01
25.96
25.96
25.55
6,572
Jul 3, 2026
26.00
26.00
26.00
26.00
25.59
3,600
Jul 2, 2026
26.00
26.00
26.00
26.00
25.59
6,543
Jun 30, 2026
26.00
26.06
25.97
26.03
25.62
3,241
Jun 29, 2026
25.90
26.00
25.90
26.00
25.59
3,900
Jun 26, 2026
25.95
25.95
25.95
25.95
25.54
200
Jun 25, 2026
25.90
25.99
25.90
25.99
25.58
1,425
Jun 24, 2026
26.00
26.00
26.00
26.00
25.59
-
Jun 23, 2026
26.00
26.00
25.88
26.00
25.59
4,667
Jun 22, 2026
26.07
26.13
26.07
26.13
25.72
600
Jun 19, 2026
26.01
26.10
26.00
26.10
25.69
2,500
Jun 18, 2026
26.00
26.10
25.99
26.08
25.67
4,995
Jun 17, 2026
0.414438
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
26.10
26.10
25.97
26.00
25.59
41,518
Jun 16, 2026
26.11
26.22
26.10
26.21
25.39
4,685
Jun 15, 2026
26.23
26.24
26.06
26.11
25.29
5,860
Jun 12, 2026
26.12
26.13
26.10
26.10
25.28
4,300
Jun 11, 2026
26.10
26.10
26.10
26.10
25.28
2,200
Jun 10, 2026
26.08
26.13
26.06
26.13
25.31
2,600
Jun 9, 2026
26.04
26.04
26.04
26.04
25.22
600
Jun 8, 2026
26.04
26.04
26.03
26.03
25.21
339
Jun 5, 2026
26.06
26.18
26.04
26.13
25.31
1,700
Jun 4, 2026
26.06
26.06
26.04
26.04
25.22
1,300
Jun 3, 2026
26.06
26.06
26.06
26.06
25.24
500
Jun 2, 2026
26.11
26.11
26.09
26.09
25.27
2,310
Jun 1, 2026
26.15
26.15
26.15
26.15
25.33
-
May 29, 2026
26.15
26.15
26.15
26.15
25.33
-
May 28, 2026
26.15
26.15
26.15
26.15
25.33
-
May 27, 2026
26.15
26.15
26.15
26.15
25.33
-
May 26, 2026
26.14
26.15
26.14
26.15
25.33
3,312
May 25, 2026
26.12
26.12
26.12
26.12
25.30
300
May 22, 2026
26.00
26.13
26.00
26.13
25.31
2,250
May 21, 2026
26.15
26.15
25.92
25.92
25.11
2,256
May 20, 2026
26.00
26.10
26.00
26.10
25.28
1,550
May 19, 2026
26.10
26.10
26.02
26.09
25.27
1,400
May 15, 2026
26.10
26.10
26.00
26.00
25.18
2,900
May 14, 2026
26.10
26.10
26.05
26.05
25.23
900
May 13, 2026
26.00
26.09
26.00
26.09
25.27
800
May 12, 2026
26.01
26.01
26.00
26.00
25.18
310
May 11, 2026
25.86
26.00
25.86
26.00
25.18
3,100
May 8, 2026
26.05
26.05
26.05
26.05
25.23
200
May 7, 2026
26.10
26.10
25.85
25.85
25.04
963
May 6, 2026
25.98
26.07
25.98
26.07
25.25
1,900
May 5, 2026
26.04
26.04
26.04
26.04
25.22
715
May 4, 2026
26.02
26.02
26.02
26.02
25.20
100
May 1, 2026
25.86
26.04
25.86
26.04
25.22
2,000
Apr 30, 2026
25.91
25.91
25.91
25.91
25.10
663
Apr 29, 2026
25.76
25.86
25.75
25.86
25.05
4,350
Apr 28, 2026
25.77
25.77
25.77
25.77
24.96
700
Apr 27, 2026
25.91
25.91
25.91
25.91
25.10
-
Apr 24, 2026
25.90
25.92
25.90
25.91
25.10
700
Apr 23, 2026
25.91
25.91
25.91
25.91
25.10
-
Apr 22, 2026
25.75
25.91
25.75
25.91
25.10
2,010
Apr 21, 2026
25.69
25.90
25.69
25.90
25.09
1,000
Apr 20, 2026
25.71
25.71
25.70
25.70
24.89
500
Apr 17, 2026
25.66
25.79
25.60
25.79
24.98
8,016
Apr 16, 2026
25.60
25.61
25.60
25.61
24.81
900
Apr 15, 2026
25.65
25.65
25.55
25.59
24.79
930
Apr 14, 2026
25.60
25.65
25.55
25.65
24.84
3,500
Apr 13, 2026
25.63
25.63
25.60
25.63
24.82
1,200
Apr 10, 2026
25.69
25.69
25.69
25.69
24.88
100
Apr 9, 2026
25.41
25.61
25.41
25.50
24.70
4,400
Apr 8, 2026
25.55
25.59
25.52
25.52
24.72
4,622
Apr 7, 2026
25.55
25.58
25.43
25.43
24.63
13,850
Apr 6, 2026
25.49
25.50
25.40
25.50
24.70
6,400
Apr 2, 2026
25.50
25.50
25.50
25.50
24.70
1,300
Apr 1, 2026
25.59
25.60
25.59
25.60
24.80
2,900
Mar 31, 2026
25.50
25.70
25.45
25.69
24.88
2,966
Mar 30, 2026
25.27
25.60
25.27
25.50
24.70
1,800
Mar 27, 2026
25.46
25.46
25.25
25.25
24.46
3,085
Mar 26, 2026
25.49
25.49
25.35
25.35
24.55
2,811
Mar 25, 2026
25.59
25.59
25.40
25.40
24.60
600
Mar 24, 2026
25.59
25.60
25.40
25.40
24.60
800
Mar 23, 2026
25.60
25.60
25.60
25.60
24.80
-
Mar 20, 2026
25.70
25.70
25.60
25.60
24.80
325
Mar 19, 2026
25.90
25.90
25.90
25.90
25.09
-
Mar 18, 2026
0.414438
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
25.90
25.90
25.90
25.90
25.09
-
Mar 17, 2026
25.90
25.90
25.90
25.90
24.68
326
Mar 16, 2026
25.86
25.94
25.85
25.85
24.64
2,659
Mar 13, 2026
25.89
25.89
25.89
25.89
24.68
300
Mar 12, 2026
25.86
26.00
25.85
26.00
24.78
900
Mar 11, 2026
25.99
26.00
25.86
25.99
24.77
1,110
Mar 10, 2026
25.91
26.00
25.91
25.95
24.73
2,100
Mar 9, 2026
25.91
25.91
25.85
25.85
24.64
3,100
Mar 6, 2026
25.96
25.96
25.95
25.95
24.73
1,200
Mar 5, 2026
25.96
26.05
25.96
26.05
24.83
1,700
Mar 4, 2026
26.05
26.05
25.98
25.98
24.76
1,000
Mar 3, 2026
26.00
26.07
26.00
26.07
24.85
1,700
Mar 2, 2026
26.07
26.07
25.98
26.00
24.78
1,145
Feb 27, 2026
25.96
26.02
25.96
26.00
24.78
1,970
Feb 26, 2026
26.00
26.00
25.95
25.96
24.74
5,625
Feb 25, 2026
25.95
26.00
25.95
25.96
24.74
4,400
Feb 24, 2026
25.94
25.95
25.92
25.95
24.73
2,200
Feb 23, 2026
25.99
26.00
25.88
25.95
24.73
2,600
Feb 20, 2026
25.91
26.00
25.91
26.00
24.78
2,300
Feb 19, 2026
26.05
26.05
26.00
26.03
24.81
27,290
Feb 18, 2026
26.00
26.05
25.99
26.05
24.83
2,325
Feb 17, 2026
26.00
26.00
25.99
26.00
24.78
1,100
Feb 13, 2026
25.85
26.00
25.85
26.00
24.78
600
Feb 12, 2026
25.99
26.00
25.90
26.00
24.78
1,800
Feb 11, 2026
25.92
25.92
25.90
25.90
24.68
1,800
Feb 10, 2026
25.89
25.99
25.85
25.89
24.68
4,684
Feb 9, 2026
25.95
25.95
25.85
25.85
24.64
7,900
Feb 6, 2026
25.96
25.96
25.95
25.95
24.73
1,945
Feb 5, 2026
26.00
26.00
25.95
25.95
24.73
900
Feb 4, 2026
25.95
26.05
25.85
26.05
24.83
6,615
Feb 3, 2026
25.85
25.95
25.85
25.95
24.73
1,700
Feb 2, 2026
25.97
26.00
25.85
25.85
24.64
2,940
Jan 30, 2026
25.90
25.95
25.85
25.95
24.73
3,871
Jan 29, 2026
25.98
25.98
25.85
25.98
24.76
2,200
Jan 28, 2026
25.89
25.95
25.85
25.95
24.73
53,800
Jan 27, 2026
25.99
25.99
25.85
25.85
24.64
1,461
Jan 26, 2026
25.86
25.86
25.86
25.86
24.65
200
Jan 23, 2026
25.88
25.88
25.86
25.86
24.65
2,100
Jan 22, 2026
25.86
25.86
25.86
25.86
24.65
850
Jan 21, 2026
25.90
26.00
25.90
26.00
24.78
3,592
Jan 20, 2026
25.90
25.94
25.85
25.85
24.64
3,371
Jan 19, 2026
25.96
25.96
25.90
25.92
24.70
2,400
Jan 16, 2026
25.85
25.97
25.85
25.85
24.64
53,589
Jan 15, 2026
25.85
25.90
25.85
25.85
24.64
1,450
Jan 14, 2026
25.90
25.97
25.85
25.85
24.64
4,100
Jan 13, 2026
25.90
25.90
25.90
25.90
24.68
-
Jan 12, 2026
25.90
25.90
25.90
25.90
24.68
2,300
Jan 9, 2026
25.85
25.85
25.85
25.85
24.64
-
Jan 8, 2026
25.84
25.85
25.84
25.85
24.64
500
Jan 7, 2026
25.84
25.85
25.76
25.76
24.55
1,200
Jan 6, 2026
25.78
25.92
25.76
25.78
24.57
3,700
Jan 5, 2026
25.90
25.90
25.76
25.76
24.55
4,200
Jan 2, 2026
25.80
25.80
25.80
25.80
24.59
107
Dec 31, 2025
25.88
26.00
25.88
26.00
24.78
8,502
Dec 30, 2025
25.87
25.87
25.76
25.76
24.55
1,100
Dec 29, 2025
25.58
25.76
25.58
25.76
24.55
4,800
Dec 24, 2025
25.76
25.76
25.76
25.76
24.55
200
Dec 23, 2025
25.75
25.80
25.75
25.76
24.55
8,440
Dec 22, 2025
25.68
25.75
25.68
25.75
24.54
3,583
Dec 19, 2025
25.64
25.69
25.64
25.69
24.48
3,100
Dec 18, 2025
25.67
25.67
25.67
25.67
24.47
100
Dec 17, 2025
25.64
25.64
25.50
25.50
24.30
5,200
Dec 16, 2025
0.414438
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
25.75
25.75
25.55
25.60
24.40
63,600
Dec 15, 2025
25.76
25.94
25.76
25.94
24.33
2,000
Dec 12, 2025
25.76
25.76
25.76
25.76
24.16
-
Dec 11, 2025
25.93
25.93
25.76
25.76
24.16
2,400
Dec 10, 2025
26.07
26.07
25.77
25.77
24.17
4,830
Dec 9, 2025
26.10
26.10
26.05
26.05
24.43
1,400
Dec 8, 2025
26.25
26.28
26.10
26.20
24.57
2,600
Dec 5, 2025
26.25
26.37
26.25
26.37
24.73
700
Dec 4, 2025
26.25
26.62
26.25
26.62
24.97
3,400
Dec 3, 2025
26.24
26.24
26.24
26.24
24.61
-
Dec 2, 2025
26.00
26.24
26.00
26.24
24.61
3,492
Dec 1, 2025
25.96
26.25
25.96
26.25
24.62
3,251
Nov 28, 2025
26.00
26.19
26.00
26.19
24.56
1,949
Nov 27, 2025
25.95
25.95
25.95
25.95
24.34
-
Nov 26, 2025
25.89
25.95
25.89
25.95
24.34
2,109
Nov 25, 2025
25.96
25.96
25.96
25.96
24.35
100
Nov 24, 2025
25.51
25.69
25.51
25.69
24.09
3,502
Nov 21, 2025
25.55
25.67
25.55
25.66
24.07
2,974
Nov 20, 2025
25.58
25.58
25.55
25.55
23.96
3,100
Nov 19, 2025
25.70
25.78
25.70
25.78
24.18
1,100
Nov 18, 2025
25.75
25.88
25.58
25.58
23.99
2,300
Nov 17, 2025
25.70
25.70
25.60
25.70
24.10
7,009
Nov 14, 2025
25.70
25.70
25.70
25.70
24.10
300
Nov 13, 2025
25.90
25.97
25.90
25.97
24.36
217
Nov 12, 2025
25.90
25.90
25.90
25.90
24.29
400
Nov 11, 2025
25.80
25.80
25.80
25.80
24.20
-
Nov 10, 2025
25.85
25.85
25.80
25.80
24.20
1,700
Nov 7, 2025
25.85
25.95
25.85
25.85
24.24
1,800
Nov 6, 2025
25.93
25.93
25.93
25.93
24.32
200
Nov 5, 2025
25.99
26.00
25.90
25.91
24.30
2,899
Nov 4, 2025
25.79
26.00
25.79
26.00
24.38
4,169
Nov 3, 2025
26.00
26.00
25.98
26.00
24.38
600
Oct 31, 2025
25.77
26.00
25.77
26.00
24.38
3,674
Oct 30, 2025
25.70
25.75
25.65
25.69
24.09
2,560
