Toronto - Free Realtime Quote
CAD
Capital Power Corporation (CPX.TO)
62.42
-1.02
(-1.61%)
As of 9:46:35 AM EDT. Market Open.
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
62.68
62.70
62.13
62.44
62.44
40,974
Oct 29, 2026
62.38
63.54
62.29
63.44
63.44
303,600
Oct 28, 2026
62.37
62.92
62.01
62.64
62.64
344,500
Oct 27, 2026
61.31
62.77
60.85
62.31
62.31
528,100
Oct 26, 2026
61.00
61.51
60.37
60.87
60.87
504,700
Oct 23, 2026
61.42
61.89
60.72
60.96
60.96
585,600
Oct 22, 2026
63.54
63.79
61.33
61.72
61.72
756,000
Oct 21, 2026
63.10
64.90
63.10
63.98
63.98
357,000
Oct 20, 2026
62.63
63.36
62.24
62.73
62.73
257,300
Oct 19, 2026
62.48
63.04
61.50
62.79
62.79
268,500
Oct 16, 2026
62.57
62.91
62.23
62.32
62.32
212,100
Oct 15, 2026
62.73
62.73
61.32
62.60
62.60
306,400
Oct 14, 2026
64.56
64.63
62.03
62.61
62.61
526,400
Oct 13, 2026
64.68
65.07
63.62
64.74
64.74
760,800
Oct 9, 2026
64.19
64.94
63.84
64.56
64.56
257,900
Oct 8, 2026
63.93
64.29
63.12
64.04
64.04
525,100
Oct 7, 2026
63.99
65.00
63.49
64.29
64.29
500,300
Oct 6, 2026
62.51
65.00
62.51
64.49
64.49
731,400
Oct 5, 2026
61.33
62.32
60.81
62.25
62.25
398,600
Oct 2, 2026
61.91
62.59
61.35
61.46
61.46
388,200
Oct 1, 2026
61.20
61.43
60.80
61.43
61.43
336,400
Sep 30, 2026
61.63
61.63
60.38
61.30
61.30
416,400
Sep 29, 2026
0.705
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
61.56
62.02
61.05
61.48
61.48
413,700
Sep 28, 2026
61.47
62.72
61.17
62.14
61.44
424,200
Sep 25, 2026
62.05
62.41
60.92
61.57
60.87
372,900
Sep 24, 2026
62.45
62.49
61.46
61.98
61.28
368,000
Sep 23, 2026
62.30
62.74
61.66
62.58
61.87
654,700
Sep 22, 2026
62.45
62.98
62.27
62.30
61.59
866,500
Sep 21, 2026
61.53
62.57
61.38
62.29
61.58
735,900
Sep 18, 2026
61.66
61.86
60.82
61.38
60.68
652,900
Sep 17, 2026
59.99
62.10
59.70
61.70
61.00
537,900
Sep 16, 2026
58.24
59.76
58.24
59.56
58.88
414,000
Sep 15, 2026
59.43
59.59
57.93
57.99
57.33
615,300
Sep 14, 2026
60.28
60.29
58.58
59.52
58.84
1,682,000
Sep 11, 2026
62.12
62.39
60.46
60.82
60.13
738,700
Sep 10, 2026
63.17
63.32
61.77
62.03
61.33
711,000
Sep 9, 2026
64.06
64.36
63.30
63.59
62.87
693,200
Sep 8, 2026
63.07
64.90
62.93
64.24
63.51
704,800
Sep 4, 2026
62.18
63.35
62.18
63.03
62.31
390,200
Sep 3, 2026
63.06
63.06
61.95
62.32
61.61
474,700
Sep 2, 2026
63.07
63.39
62.38
62.59
61.88
494,900
Sep 1, 2026
63.34
63.81
62.66
62.83
62.12
459,700
Aug 31, 2026
64.41
64.60
63.28
63.83
63.11
714,500
Aug 28, 2026
65.74
66.24
64.16
64.71
63.98
705,400
Aug 27, 2026
66.10
66.13
65.35
65.68
64.93
413,700
Aug 26, 2026
65.48
66.23
65.43
65.88
65.13
384,100
Aug 25, 2026
65.89
66.25
64.92
65.29
64.55
487,800
Aug 24, 2026
65.26
65.40
64.16
65.20
64.46
445,900
Aug 21, 2026
67.17
67.28
65.42
65.68
64.93
642,700
Aug 20, 2026
66.38
67.76
66.11
66.98
66.22
653,700
Aug 19, 2026
66.84
67.02
65.97
66.35
65.60
430,300
Aug 18, 2026
67.00
67.37
66.12
66.51
65.76
461,100
Aug 17, 2026
67.27
67.46
66.40
67.23
66.47
379,200
Aug 14, 2026
66.45
67.94
66.45
67.31
66.55
888,400
Aug 13, 2026
65.08
66.48
64.90
66.47
65.72
437,000
Aug 12, 2026
66.01
66.11
64.95
65.01
64.27
455,500
Aug 11, 2026
64.75
65.55
64.51
65.40
64.66
786,500
Aug 10, 2026
64.85
64.90
63.70
64.41
63.68
536,400
Aug 7, 2026
64.81
65.23
64.24
64.80
64.06
337,200
Aug 6, 2026
65.60
66.31
64.40
64.58
63.85
909,600
Aug 5, 2026
67.35
67.35
65.65
65.71
64.96
629,800
Aug 4, 2026
66.62
67.50
65.76
67.32
66.56
837,600
Jul 31, 2026
68.08
68.12
65.84
65.87
65.12
830,000
Jul 30, 2026
66.50
67.91
66.38
67.72
66.95
626,000
Jul 29, 2026
68.30
68.31
65.15
66.00
65.25
1,478,800
Jul 28, 2026
70.20
70.20
67.60
68.17
67.40
834,100
Jul 27, 2026
71.60
71.99
69.51
70.51
69.71
749,300
Jul 24, 2026
73.43
73.75
71.62
71.74
70.93
346,700
Jul 23, 2026
72.62
73.67
72.42
73.43
72.60
408,000
Jul 22, 2026
72.54
73.50
72.42
73.05
72.22
425,300
Jul 21, 2026
72.45
72.82
71.63
72.75
71.92
675,500
Jul 20, 2026
71.91
72.56
71.32
71.77
70.96
446,000
Jul 17, 2026
71.57
72.40
70.97
71.46
70.65
659,400
Jul 16, 2026
73.03
73.07
71.26
71.81
71.00
586,600
Jul 15, 2026
74.21
74.80
72.45
73.36
72.53
819,000
Jul 14, 2026
74.31
75.45
73.59
74.10
73.26
476,600
Jul 13, 2026
74.73
74.74
73.41
73.76
72.92
544,200
Jul 10, 2026
76.17
77.02
74.79
74.88
74.03
612,500
Jul 9, 2026
75.30
76.42
74.45
75.95
75.09
1,033,900
Jul 8, 2026
72.58
74.64
72.42
74.40
73.56
912,000
Jul 7, 2026
72.43
73.65
72.21
72.91
72.08
692,600
Jul 6, 2026
72.88
74.23
72.19
72.31
71.49
465,800
Jul 3, 2026
72.02
74.31
72.02
73.80
72.96
246,200
Jul 2, 2026
73.00
73.29
70.85
71.75
70.94
790,900
Jun 30, 2026
0.691
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
73.05
74.76
72.67
73.91
73.07
677,800
Jun 29, 2026
75.00
75.25
73.25
73.95
72.43
346,100
Jun 26, 2026
74.55
74.95
74.10
74.76
73.22
538,000
Jun 25, 2026
74.68
75.70
74.68
74.76
73.22
307,500
Jun 24, 2026
74.49
74.98
73.78
74.44
72.91
336,600
Jun 23, 2026
73.49
74.48
72.79
74.38
72.85
543,600
Jun 22, 2026
73.44
75.13
73.44
74.70
73.16
658,800
Jun 19, 2026
72.50
73.61
72.50
73.53
72.02
342,200
Jun 18, 2026
73.48
74.88
72.68
72.82
71.32
596,800
Jun 17, 2026
72.62
73.90
72.49
72.73
71.23
497,800
Jun 16, 2026
73.16
73.22
72.46
72.69
71.19
341,500
Jun 15, 2026
71.60
73.40
71.50
73.22
71.71
437,500
Jun 12, 2026
72.28
72.50
70.39
70.83
69.37
790,500
Jun 11, 2026
69.03
72.61
68.98
72.01
70.53
1,174,200
Jun 10, 2026
69.37
69.72
68.05
68.32
66.91
807,300
Jun 9, 2026
70.49
71.43
69.43
69.77
68.33
757,900
Jun 8, 2026
70.06
70.78
69.45
70.31
68.86
486,900
Jun 5, 2026
70.77
71.79
69.34
69.74
68.30
600,300
Jun 4, 2026
71.09
71.97
69.97
71.30
69.83
998,300
Jun 3, 2026
71.80
72.82
71.37
72.03
70.55
601,700
Jun 2, 2026
72.00
72.83
71.50
72.00
70.52
474,300
Jun 1, 2026
69.98
72.17
69.67
72.07
70.59
809,600
May 29, 2026
69.86
70.65
68.31
70.64
69.19
671,200
May 28, 2026
68.47
70.21
68.47
69.87
68.43
393,200
May 27, 2026
69.74
69.80
68.35
68.86
67.44
483,500
May 26, 2026
67.17
70.07
67.17
69.96
68.52
1,160,600
May 25, 2026
66.04
67.09
65.86
67.02
65.64
190,900
May 22, 2026
65.24
66.30
65.01
65.73
64.38
349,800
May 21, 2026
63.73
65.13
63.56
65.07
63.73
669,200
May 20, 2026
63.19
64.40
63.19
63.91
62.59
563,500
May 19, 2026
63.62
64.00
62.42
62.97
61.67
626,600
May 15, 2026
63.90
64.00
62.89
63.82
62.51
507,600
May 14, 2026
64.47
64.81
63.32
64.09
62.77
499,900
May 13, 2026
64.35
64.75
63.37
63.96
62.64
593,000
May 12, 2026
66.35
66.46
63.65
64.00
62.68
935,200
May 11, 2026
66.22
67.27
66.22
66.67
65.30
605,200
May 8, 2026
66.36
66.80
65.48
66.15
64.79
400,000
May 7, 2026
66.52
66.52
65.30
66.13
64.77
322,300
May 6, 2026
65.88
66.62
65.50
66.10
64.74
726,400
May 5, 2026
65.36
66.07
64.70
65.49
64.14
394,900
May 4, 2026
63.69
65.46
63.39
65.32
63.98
442,000
May 1, 2026
64.99
65.75
63.72
63.90
62.58
450,000
Apr 30, 2026
62.37
66.14
62.37
64.99
63.65
1,003,800
Apr 29, 2026
67.49
67.49
61.74
62.37
61.09
1,835,900
Apr 28, 2026
67.55
68.75
67.32
67.49
66.10
509,600
Apr 27, 2026
67.69
67.73
66.80
67.32
65.93
434,900
Apr 24, 2026
66.05
67.72
65.85
67.25
65.87
595,600
Apr 23, 2026
66.28
67.83
65.71
65.84
64.48
546,500
Apr 22, 2026
64.23
65.17
64.07
65.13
63.79
304,500
Apr 21, 2026
65.91
66.48
63.75
63.77
62.46
464,800
Apr 20, 2026
66.48
66.79
65.64
65.86
64.50
346,500
Apr 17, 2026
68.00
68.35
66.15
66.47
65.10
451,000
Apr 16, 2026
68.19
68.25
67.01
67.60
66.21
275,800
Apr 15, 2026
67.38
68.58
67.28
67.93
66.53
333,600
Apr 14, 2026
67.77
68.31
67.03
67.07
65.69
373,900
Apr 13, 2026
68.13
68.45
67.15
67.70
66.31
353,800
Apr 10, 2026
68.00
69.16
68.00
68.27
66.86
612,300
Apr 9, 2026
68.19
69.78
67.91
67.94
66.54
719,900
Apr 8, 2026
67.66
68.65
67.34
68.23
66.83
525,500
Apr 7, 2026
66.84
67.37
66.46
67.13
65.75
389,400
Apr 6, 2026
66.20
67.18
66.18
66.97
65.59
486,800
Apr 2, 2026
65.59
67.19
65.55
66.32
64.95
757,500
Apr 1, 2026
65.55
67.41
65.47
66.35
64.98
756,600
Mar 31, 2026
0.691
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
64.93
66.18
64.80
65.89
64.53
713,100
Mar 30, 2026
66.01
66.38
64.81
65.11
63.09
569,000
Mar 27, 2026
65.41
66.66
65.14
65.55
63.52
693,200
Mar 26, 2026
65.51
66.33
65.36
65.73
63.69
631,600
Mar 25, 2026
65.16
66.40
65.03
65.80
63.76
581,300
Mar 24, 2026
62.34
64.69
62.22
64.35
62.36
639,700
Mar 23, 2026
61.65
62.84
61.11
62.48
60.54
619,000
Mar 20, 2026
63.00
63.52
60.85
61.20
59.30
1,007,300
Mar 19, 2026
63.76
64.01
62.90
63.38
61.42
469,500
Mar 18, 2026
63.78
64.95
63.78
64.25
62.26
701,400
Mar 17, 2026
63.00
64.06
62.99
63.89
61.91
597,200
Mar 16, 2026
62.24
63.08
61.82
62.79
60.84
465,500
Mar 13, 2026
62.51
63.29
61.42
61.75
59.84
516,400
Mar 12, 2026
60.92
63.54
60.89
62.13
60.21
676,200
Mar 11, 2026
61.36
61.96
60.81
60.99
59.10
828,900
Mar 10, 2026
60.87
62.36
60.87
61.64
59.73
855,300
Mar 9, 2026
59.80
61.07
59.19
60.75
58.87
457,700
Mar 6, 2026
62.25
62.37
60.55
60.77
58.89
756,600
Mar 5, 2026
61.60
63.07
60.77
62.92
60.97
691,300
Mar 4, 2026
60.72
64.30
60.15
61.53
59.62
1,094,700
Mar 3, 2026
62.49
62.92
60.95
62.66
60.72
387,300
Mar 2, 2026
63.50
64.39
62.85
63.43
61.47
438,100
Feb 27, 2026
62.67
64.06
62.67
64.03
62.05
582,700
Feb 26, 2026
62.99
63.33
62.22
62.99
61.04
284,700
Feb 25, 2026
64.14
64.22
62.90
62.92
60.97
278,900
Feb 24, 2026
63.01
64.04
62.60
64.02
62.04
477,800
Feb 23, 2026
63.62
63.80
62.56
62.96
61.01
412,700
Feb 20, 2026
63.25
63.81
62.68
63.81
61.83
556,300
Feb 19, 2026
62.62
63.48
62.55
63.32
61.36
475,500
Feb 18, 2026
62.50
63.43
62.13
62.83
60.88
770,300
Feb 17, 2026
61.89
62.50
61.31
62.22
60.29
656,600
Feb 13, 2026
59.83
62.00
59.75
61.93
60.01
955,800
Feb 12, 2026
59.58
60.20
58.86
59.87
58.02
808,200
Feb 11, 2026
58.96
59.69
58.10
59.44
57.60
565,000
Feb 10, 2026
58.70
58.86
58.00
58.65
56.83
535,100
Feb 9, 2026
58.41
58.86
57.70
58.75
56.93
787,700
Feb 6, 2026
57.35
58.50
57.18
58.46
56.65
991,800
Feb 5, 2026
57.68
58.32
56.48
56.77
55.01
1,047,500
Feb 4, 2026
58.92
59.43
57.62
57.79
56.00
1,467,900
Feb 3, 2026
59.14
59.58
58.25
58.67
56.85
1,383,700
Feb 2, 2026
59.50
59.88
58.31
58.39
56.58
1,186,000
Jan 30, 2026
61.31
62.05
59.62
59.75
57.90
1,008,600
Jan 29, 2026
62.22
62.46
60.92
61.53
59.62
992,400
Jan 28, 2026
61.73
62.64
61.46
62.21
60.28
971,300
Jan 27, 2026
59.99
62.12
59.99
61.73
59.82
1,367,400
Jan 26, 2026
59.20
60.47
58.94
59.85
58.00
872,500
Jan 23, 2026
58.23
58.80
57.84
58.80
56.98
705,200
Jan 22, 2026
58.49
58.72
57.76
58.14
56.34
626,100
Jan 21, 2026
57.86
58.68
57.70
58.17
56.37
1,060,200
Jan 20, 2026
58.35
58.76
57.13
57.61
55.83
1,430,500
Jan 19, 2026
57.27
58.64
57.27
58.49
56.68
514,300
Jan 16, 2026
61.00
61.00
57.00
57.22
55.45
2,357,100
Jan 15, 2026
60.76
61.90
60.66
61.24
59.34
697,600
Jan 14, 2026
60.94
61.36
59.75
60.33
58.46
717,100
Jan 13, 2026
60.21
61.80
59.81
61.09
59.20
1,167,800
Jan 12, 2026
59.39
60.07
58.62
60.07
58.21
1,524,900
Jan 9, 2026
59.35
60.28
59.01
59.35
57.51
609,000
Jan 8, 2026
59.47
59.97
58.54
58.80
56.98
700,000
Jan 7, 2026
59.50
61.35
59.10
59.26
57.42
1,053,000
Jan 6, 2026
58.90
59.29
58.11
58.87
57.05
581,000
Jan 5, 2026
60.31
60.39
57.53
58.95
57.12
896,800
Jan 2, 2026
58.53
60.29
58.48
60.26
58.39
787,200
Dec 31, 2025
0.691
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
58.60
58.89
58.23
58.55
56.74
392,700
Dec 30, 2025
59.30
59.78
58.94
58.98
56.48
619,800
Dec 29, 2025
59.49
59.83
59.01
59.11
56.61
781,600
Dec 24, 2025
59.62
59.78
59.08
59.51
56.99
205,800
Dec 23, 2025
59.35
59.67
58.70
59.62
57.10
1,456,000
Dec 22, 2025
60.05
60.13
58.99
59.00
56.50
705,200
Dec 19, 2025
59.89
60.41
59.61
59.62
57.10
1,630,400
Dec 18, 2025
59.93
60.78
59.35
59.57
57.05
820,200
Dec 17, 2025
60.94
61.35
59.21
59.72
57.19
1,493,200
Dec 16, 2025
61.97
62.04
60.95
61.23
58.64
839,300
Dec 15, 2025
61.83
62.16
61.42
61.99
59.37
624,700
Dec 12, 2025
63.07
63.46
61.45
61.48
58.88
968,300
Dec 11, 2025
63.04
63.20
61.34
63.11
60.44
1,143,800
Dec 10, 2025
66.00
67.42
61.03
62.45
59.81
1,941,900
Dec 9, 2025
63.75
66.48
63.75
65.53
62.76
1,110,300
Dec 8, 2025
62.50
63.46
62.10
63.42
60.74
875,800
Dec 5, 2025
62.39
63.10
62.03
62.35
59.71
549,900
Dec 4, 2025
61.34
62.96
61.32
62.38
59.74
770,000
Dec 3, 2025
60.53
61.39
60.13
61.34
58.74
488,300
Dec 2, 2025
61.00
61.24
60.43
60.57
58.01
425,300
Dec 1, 2025
60.88
61.13
60.15
60.92
58.34
522,500
Nov 28, 2025
60.63
61.87
60.42
61.33
58.73
435,100
Nov 27, 2025
59.89
60.66
59.85
60.38
57.82
218,000
Nov 26, 2025
59.96
60.14
59.13
59.91
57.37
593,300
Nov 25, 2025
60.36
61.25
59.48
59.49
56.97
998,600
Nov 24, 2025
60.10
60.75
59.10
60.62
58.05
691,600
Nov 21, 2025
60.50
60.62
58.84
59.69
57.16
792,600
Nov 20, 2025
62.90
63.11
60.00
60.08
57.54
978,300
Nov 19, 2025
62.43
62.58
61.59
62.00
59.38
631,700
Nov 18, 2025
62.07
63.05
61.75
62.26
59.62
514,600
Nov 17, 2025
63.12
63.90
61.70
62.29
59.65
529,700
Nov 14, 2025
62.00
63.85
61.81
63.03
60.36
818,600
Nov 13, 2025
65.80
65.80
62.19
62.93
60.27
1,873,700
Nov 12, 2025
66.50
67.21
66.08
66.26
63.46
626,800
Nov 11, 2025
67.53
67.61
66.23
66.42
63.61
413,500
Nov 10, 2025
68.53
68.77
67.40
67.53
64.67
358,100
Nov 7, 2025
67.32
68.09
66.30
67.89
65.02
742,300
Nov 6, 2025
70.10
70.10
65.22
67.95
65.07
2,002,300
Nov 5, 2025
70.17
71.08
69.65
70.68
67.69
516,100
Nov 4, 2025
72.00
72.31
69.66
69.85
66.89
610,000
Nov 3, 2025
71.07
73.80
70.79
73.59
70.47
772,100
Oct 31, 2025
70.53
71.01
69.31
71.00
67.99
626,600
Oct 30, 2025
70.92
72.16
70.12
70.21
67.24
672,600
