Other OTC - Delayed Quote USD

Capital Power Corporation (CPXWF)

25.90 0.00 (0.00%)
At close: April 25 at 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 25.90 25.90 25.90 25.90 25.90 -
Apr 25, 2024 25.90 25.90 25.90 25.90 25.90 55,100
Apr 24, 2024 26.14 26.14 26.14 26.14 26.14 34,100
Apr 23, 2024 26.14 26.14 26.14 26.14 26.14 58,900
Apr 22, 2024 26.14 26.14 26.14 26.14 26.14 44,700
Apr 19, 2024 26.26 26.26 26.26 26.26 26.26 -
Apr 18, 2024 26.22 26.34 26.13 26.26 26.26 30,900
Apr 17, 2024 26.16 26.16 25.96 26.04 26.04 37,900
Apr 16, 2024 26.18 26.18 26.05 26.05 26.05 12,900
Apr 15, 2024 25.16 26.29 25.16 26.29 26.29 11,100
Apr 12, 2024 26.82 26.82 26.82 26.82 26.82 9,800
Apr 11, 2024 26.61 26.70 26.61 26.70 26.70 3,900
Apr 10, 2024 26.84 26.90 26.84 26.90 26.90 26,000
Apr 9, 2024 27.25 27.25 27.25 27.25 27.25 34,500
Apr 8, 2024 27.25 27.25 27.25 27.25 27.25 5,800
Apr 5, 2024 27.25 27.25 27.25 27.25 27.25 -
Apr 4, 2024 27.26 27.26 27.25 27.25 27.25 15,900
Apr 3, 2024 27.58 27.58 27.26 27.26 27.26 27,800
Apr 2, 2024 27.84 27.88 27.70 27.76 27.76 17,100
Apr 1, 2024 27.94 27.94 27.90 27.90 27.90 6,200
Mar 28, 2024 28.16 28.16 28.00 28.00 28.00 5,400
Mar 27, 2024 0.45 Dividend
Mar 27, 2024 28.00 28.00 27.92 27.99 27.99 28,100
Mar 26, 2024 28.46 28.46 28.46 28.46 28.01 100
Mar 25, 2024 28.87 28.87 28.77 28.77 28.32 25,200
Mar 22, 2024 28.79 28.79 28.75 28.75 28.29 14,800
Mar 21, 2024 28.53 28.53 28.53 28.53 28.08 24,600
Mar 20, 2024 28.51 28.53 28.51 28.53 28.08 10,500
Mar 19, 2024 28.23 28.23 28.22 28.22 27.77 31,200
Mar 18, 2024 27.95 27.95 27.95 27.95 27.51 49,900
Mar 15, 2024 27.81 27.96 27.81 27.96 27.51 21,100
Mar 14, 2024 27.66 27.66 27.66 27.66 27.22 14,900
Mar 13, 2024 28.01 28.01 27.83 27.88 27.44 24,800
Mar 12, 2024 28.23 28.23 28.01 28.10 27.65 53,400
Mar 11, 2024 28.87 28.87 28.82 28.82 28.36 22,300
Mar 8, 2024 28.89 28.94 28.89 28.94 28.48 13,100
Mar 7, 2024 28.80 28.88 28.59 28.86 28.40 13,100
Mar 6, 2024 28.19 28.19 28.19 28.19 27.74 5,000
Mar 5, 2024 28.16 28.20 28.16 28.20 27.75 47,300
Mar 4, 2024 28.52 28.52 28.52 28.52 28.07 25,600
Mar 1, 2024 28.18 28.52 28.18 28.52 28.07 13,800
Feb 29, 2024 28.23 28.23 28.23 28.23 27.78 8,500
Feb 28, 2024 28.16 28.16 28.16 28.16 27.71 46,900
Feb 27, 2024 27.50 27.99 27.50 27.99 27.54 68,500
Feb 26, 2024 27.61 27.61 27.61 27.61 27.18 49,000
Feb 23, 2024 27.61 27.61 27.61 27.61 27.18 6,900
Feb 22, 2024 27.61 27.61 27.61 27.61 27.18 76,400
Feb 21, 2024 27.65 27.77 27.61 27.61 27.18 44,800
Feb 20, 2024 27.51 27.51 27.51 27.51 27.07 48,300
Feb 16, 2024 27.14 27.20 27.14 27.20 26.77 7,900
Feb 15, 2024 26.73 27.21 26.73 27.18 26.75 28,300
Feb 14, 2024 26.52 26.56 26.52 26.56 26.14 6,700
Feb 13, 2024 26.40 26.40 26.22 26.22 25.80 18,000
Feb 12, 2024 27.13 27.16 27.11 27.16 26.73 2,800
Feb 9, 2024 27.02 27.02 27.02 27.02 26.59 10,300
Feb 8, 2024 26.76 26.78 26.76 26.78 26.35 8,300
Feb 7, 2024 27.21 27.21 27.11 27.11 26.68 2,600
Feb 6, 2024 27.10 27.10 27.10 27.10 26.67 32,000
Feb 5, 2024 26.08 27.30 26.08 26.91 26.48 79,700
Feb 2, 2024 27.30 27.61 27.27 27.61 27.17 15,800
Feb 1, 2024 28.00 28.01 28.00 28.00 27.55 900
Jan 31, 2024 27.54 27.59 27.54 27.59 27.15 2,400
Jan 30, 2024 27.37 27.37 27.33 27.33 26.89 800
Jan 29, 2024 27.50 27.50 27.42 27.42 26.98 600
Jan 26, 2024 27.61 27.61 27.50 27.50 27.06 600
Jan 25, 2024 27.45 27.45 27.41 27.41 26.97 1,200
Jan 24, 2024 27.55 27.55 27.55 27.55 27.11 1,700
Jan 23, 2024 27.58 27.58 27.58 27.58 27.14 200
Jan 22, 2024 27.93 27.93 27.69 27.81 27.37 8,700
Jan 19, 2024 27.44 27.63 27.44 27.63 27.19 3,600
Jan 18, 2024 27.37 27.38 27.24 27.27 26.84 1,000
Jan 17, 2024 27.75 27.75 27.14 27.30 26.87 15,000
Jan 16, 2024 27.48 27.91 27.48 27.91 27.46 1,600
Jan 12, 2024 27.10 27.10 27.04 27.04 26.61 1,000
Jan 11, 2024 27.57 27.75 27.07 27.07 26.64 4,000
Jan 10, 2024 27.86 27.86 27.78 27.81 27.37 700
Jan 9, 2024 28.29 28.29 28.04 28.04 27.59 2,300
Jan 8, 2024 28.57 28.57 28.57 28.57 28.11 1,700
Jan 5, 2024 28.31 28.31 28.14 28.14 27.69 1,700
Jan 4, 2024 28.22 28.23 28.22 28.22 27.77 1,500
Jan 3, 2024 28.55 28.55 28.55 28.55 28.10 17,200
Jan 2, 2024 28.55 28.55 28.55 28.55 28.10 1,200
Dec 29, 2023 28.55 28.55 28.55 28.55 28.10 2,300
Dec 28, 2023 0.47 Dividend
Dec 28, 2023 28.41 28.62 28.41 28.62 28.16 4,100
Dec 27, 2023 28.83 28.96 28.83 28.91 27.99 27,500
Dec 26, 2023 29.00 29.00 29.00 29.00 28.08 1,000
Dec 22, 2023 28.30 28.30 28.26 28.26 27.36 3,100
Dec 21, 2023 28.06 28.06 28.06 28.06 27.17 1,500
Dec 20, 2023 28.06 28.06 28.06 28.06 27.17 2,400
Dec 19, 2023 28.16 28.16 28.16 28.16 27.27 1,400
Dec 18, 2023 27.87 27.87 27.54 27.59 26.71 2,600
Dec 15, 2023 28.28 28.28 28.00 28.00 27.11 7,200
Dec 14, 2023 28.74 28.74 28.74 28.74 27.83 2,900
Dec 13, 2023 27.76 28.37 27.71 28.37 27.47 9,800
Dec 12, 2023 27.31 27.31 27.31 27.31 26.44 8,000
Dec 11, 2023 28.00 28.00 27.43 27.43 26.56 7,200
Dec 8, 2023 27.94 27.94 27.94 27.94 27.05 -
Dec 7, 2023 27.96 27.96 27.94 27.94 27.05 3,800
Dec 6, 2023 27.83 27.98 27.83 27.98 27.09 900
Dec 5, 2023 27.61 27.61 27.61 27.61 26.74 22,300
Dec 4, 2023 28.00 28.00 28.00 28.00 27.11 173,000
Dec 1, 2023 27.04 27.04 27.04 27.04 26.18 -
Nov 30, 2023 27.04 27.04 27.04 27.04 26.18 190,600
Nov 29, 2023 27.06 27.10 27.06 27.08 26.22 1,900
Nov 28, 2023 26.32 26.32 26.32 26.32 25.48 43,800
Nov 27, 2023 26.70 26.85 26.32 26.32 25.48 113,900
Nov 24, 2023 26.72 26.72 26.72 26.72 25.87 -
Nov 22, 2023 26.80 26.95 26.72 26.72 25.87 1,500
Nov 21, 2023 26.70 26.70 26.70 26.70 25.85 2,200
Nov 20, 2023 28.25 28.25 28.25 28.25 27.35 400
Nov 17, 2023 28.37 28.37 28.37 28.37 27.47 -
Nov 16, 2023 28.37 28.37 28.37 28.37 27.47 4,400
Nov 15, 2023 28.37 28.37 28.37 28.37 27.47 1,500
Nov 14, 2023 28.10 28.37 28.10 28.37 27.47 3,800
Nov 13, 2023 27.30 27.30 27.30 27.30 26.43 1,000
Nov 10, 2023 27.30 27.30 27.30 27.30 26.43 -
Nov 9, 2023 27.30 27.30 27.30 27.30 26.43 6,300
Nov 8, 2023 27.38 27.38 27.30 27.30 26.43 23,900
Nov 7, 2023 27.65 27.65 27.65 27.65 26.77 200
Nov 6, 2023 28.43 28.43 28.12 28.39 27.49 7,900
Nov 3, 2023 28.37 28.55 28.37 28.51 27.60 8,700
Nov 2, 2023 27.32 27.84 27.31 27.83 26.95 26,600
Nov 1, 2023 25.79 25.79 25.79 25.79 24.97 1,300
Oct 31, 2023 25.79 25.79 25.79 25.79 24.97 700
Oct 30, 2023 25.87 25.87 25.87 25.87 25.05 1,200
Oct 27, 2023 25.99 25.99 25.99 25.99 25.17 18,800
Oct 26, 2023 26.37 26.37 26.37 26.37 25.53 -
Oct 25, 2023 26.37 26.37 26.37 26.37 25.53 5,400
Oct 24, 2023 26.37 26.37 26.37 26.37 25.53 19,400
Oct 23, 2023 26.29 26.74 26.29 26.49 25.65 27,800
Oct 20, 2023 28.15 28.15 28.15 28.15 27.26 -
Oct 19, 2023 28.15 28.15 28.15 28.15 27.26 20,700
Oct 18, 2023 28.15 28.15 28.15 28.15 27.26 4,600
Oct 17, 2023 28.15 28.15 28.15 28.15 27.26 10,200
Oct 16, 2023 28.00 28.15 28.00 28.15 27.26 28,100
Oct 13, 2023 28.26 28.29 27.76 27.79 26.91 63,100
Oct 12, 2023 28.47 28.47 28.47 28.47 27.56 10,600
Oct 11, 2023 28.47 28.47 28.47 28.47 27.56 8,600
Oct 10, 2023 28.08 28.08 28.08 28.08 27.19 30,500
Oct 9, 2023 27.40 27.40 27.40 27.40 26.53 -
Oct 6, 2023 27.00 27.40 27.00 27.40 26.53 9,700
Oct 5, 2023 27.51 27.51 27.49 27.49 26.61 17,500
Oct 4, 2023 26.25 26.61 26.25 26.61 25.76 23,300
Oct 3, 2023 27.13 27.13 27.13 27.13 26.27 71,000
Oct 2, 2023 27.13 27.13 27.13 27.13 26.27 19,500
Sep 29, 2023 28.50 28.57 28.50 28.57 27.66 17,300
Sep 28, 2023 0.46 Dividend
Sep 28, 2023 28.46 28.66 28.40 28.49 27.58 16,400
Sep 27, 2023 29.41 29.95 29.16 29.23 27.86 30,500
Sep 26, 2023 30.57 30.57 30.57 30.57 29.14 12,200
Sep 25, 2023 30.57 30.57 30.57 30.57 29.14 5,100
Sep 22, 2023 30.57 30.57 30.57 30.57 29.14 9,100
Sep 21, 2023 30.57 30.57 30.57 30.57 29.14 -
Sep 20, 2023 30.57 30.57 30.57 30.57 29.14 200
Sep 19, 2023 31.20 31.20 31.20 31.20 29.74 25,500
Sep 18, 2023 31.20 31.20 31.20 31.20 29.74 76,600
Sep 15, 2023 31.10 31.20 31.10 31.20 29.74 20,300
Sep 14, 2023 29.37 29.37 29.37 29.37 27.99 159,900
Sep 13, 2023 29.37 29.37 29.37 29.37 27.99 60,300
Sep 12, 2023 29.37 29.37 29.37 29.37 27.99 35,800
Sep 11, 2023 29.37 29.37 29.37 29.37 27.99 1,900
Sep 8, 2023 29.37 29.37 29.37 29.37 27.99 -
Sep 7, 2023 29.37 29.37 29.37 29.37 27.99 200
Sep 6, 2023 29.74 29.74 29.74 29.74 28.35 28,900
Sep 5, 2023 31.37 31.37 29.74 29.74 28.35 1,200
Sep 1, 2023 30.07 30.07 30.07 30.07 28.66 -
Aug 31, 2023 30.07 30.07 30.07 30.07 28.66 -
Aug 30, 2023 30.07 30.07 30.07 30.07 28.66 900
Aug 29, 2023 30.00 30.00 30.00 30.00 28.59 -
Aug 28, 2023 30.00 30.00 30.00 30.00 28.59 -
Aug 25, 2023 29.93 30.01 29.93 30.00 28.59 5,700
Aug 24, 2023 30.29 30.33 30.29 30.33 28.91 300
Aug 23, 2023 29.02 29.02 29.02 29.02 27.66 1,700
Aug 22, 2023 29.02 29.02 29.02 29.02 27.66 -
Aug 21, 2023 29.02 29.02 29.02 29.02 27.66 500
Aug 18, 2023 29.30 29.30 29.30 29.30 27.93 400
Aug 17, 2023 29.17 29.17 29.17 29.17 27.80 -
Aug 16, 2023 29.20 29.20 29.14 29.17 27.80 2,900
Aug 15, 2023 29.31 29.31 29.28 29.28 27.91 300
Aug 14, 2023 30.03 30.03 30.03 30.03 28.62 -
Aug 11, 2023 30.03 30.03 30.03 30.03 28.62 200
Aug 10, 2023 30.35 30.35 30.35 30.35 28.93 200
Aug 9, 2023 29.80 29.80 29.80 29.80 28.40 -
Aug 8, 2023 29.20 29.80 29.20 29.80 28.40 2,200
Aug 7, 2023 30.66 30.66 30.66 30.66 29.22 -
Aug 4, 2023 30.50 30.66 30.50 30.66 29.22 1,200
Aug 3, 2023 30.09 30.09 30.09 30.09 28.68 200
Aug 2, 2023 30.16 30.16 30.09 30.09 28.68 900
Aug 1, 2023 31.47 31.47 31.47 31.47 29.99 4,500
Jul 31, 2023 31.47 31.47 31.47 31.47 29.99 200
Jul 28, 2023 31.47 31.47 31.47 31.47 29.99 100
Jul 27, 2023 31.47 31.47 31.47 31.47 29.99 -
Jul 26, 2023 31.47 31.47 31.47 31.47 29.99 500
Jul 25, 2023 31.47 31.47 31.47 31.47 29.99 6,200
Jul 24, 2023 31.70 31.70 31.70 31.70 30.22 -
Jul 21, 2023 31.70 31.70 31.70 31.70 30.22 200
Jul 20, 2023 31.21 31.21 31.21 31.21 29.75 -
Jul 19, 2023 31.21 31.21 31.21 31.21 29.75 100
Jul 18, 2023 30.83 31.20 30.83 31.20 29.74 200
Jul 17, 2023 30.74 30.74 30.74 30.74 29.30 800
Jul 14, 2023 30.74 30.74 30.74 30.74 29.30 -
Jul 13, 2023 30.74 30.74 30.74 30.74 29.30 4,700
Jul 12, 2023 31.00 31.00 31.00 31.00 29.55 -
Jul 11, 2023 31.00 31.00 31.00 31.00 29.55 300
Jul 10, 2023 31.00 31.00 31.00 31.00 29.55 -
Jul 7, 2023 31.00 31.00 31.00 31.00 29.55 -
Jul 6, 2023 31.00 31.00 31.00 31.00 29.55 -
Jul 5, 2023 31.55 31.55 31.00 31.00 29.55 500
Jul 3, 2023 31.75 31.75 31.75 31.75 30.26 -
Jun 30, 2023 31.75 31.75 31.75 31.75 30.26 500
Jun 29, 2023 0.44 Dividend
Jun 29, 2023 34.05 34.05 34.05 34.05 32.45 -
Jun 28, 2023 34.05 34.05 34.05 34.05 32.04 300
Jun 27, 2023 34.05 34.05 34.05 34.05 32.04 200
Jun 26, 2023 34.05 34.05 34.05 34.05 32.04 -
Jun 23, 2023 34.05 34.05 34.05 34.05 32.04 -
Jun 22, 2023 34.05 34.05 34.05 34.05 32.04 -
Jun 21, 2023 34.05 34.05 34.05 34.05 32.04 -
Jun 20, 2023 34.05 34.05 34.05 34.05 32.04 -
Jun 16, 2023 34.05 34.05 34.05 34.05 32.04 -
Jun 15, 2023 34.05 34.05 34.05 34.05 32.04 -
Jun 14, 2023 34.05 34.05 34.05 34.05 32.04 -
Jun 13, 2023 34.05 34.05 34.05 34.05 32.04 200
Jun 12, 2023 33.87 33.87 33.87 33.87 31.86 300
Jun 9, 2023 34.19 34.19 34.19 34.19 32.17 500
Jun 8, 2023 34.10 34.20 34.10 34.19 32.17 500
Jun 7, 2023 33.50 33.50 33.50 33.50 31.52 -
Jun 6, 2023 33.50 33.50 33.50 33.50 31.52 -
Jun 5, 2023 33.50 33.50 33.50 33.50 31.52 300
Jun 2, 2023 33.50 33.50 33.50 33.50 31.52 3,000
Jun 1, 2023 33.50 33.50 33.50 33.50 31.52 -
May 31, 2023 33.50 33.50 33.50 33.50 31.52 1,100
May 30, 2023 33.34 33.50 33.34 33.50 31.52 600
May 26, 2023 32.91 32.91 32.61 32.81 30.87 1,500
May 25, 2023 34.19 34.19 34.19 34.19 32.17 -
May 24, 2023 34.19 34.19 34.19 34.19 32.17 -
May 23, 2023 34.19 34.19 34.19 34.19 32.17 1,200
May 22, 2023 34.19 34.19 34.19 34.19 32.17 200
May 19, 2023 34.25 34.25 34.25 34.25 32.22 -
May 18, 2023 34.25 34.25 34.25 34.25 32.22 200
May 17, 2023 34.45 34.45 34.45 34.45 32.41 -
May 16, 2023 34.45 34.45 34.45 34.45 32.41 300
May 15, 2023 34.22 34.22 34.22 34.22 32.19 -
May 12, 2023 34.22 34.22 34.22 34.22 32.19 -
May 11, 2023 34.22 34.22 34.22 34.22 32.19 1,100
May 10, 2023 34.51 34.51 34.51 34.51 32.47 3,200
May 9, 2023 34.48 34.48 33.95 33.95 31.94 300
May 8, 2023 34.00 34.00 34.00 34.00 31.99 -
May 5, 2023 34.00 34.00 34.00 34.00 31.99 2,300
May 4, 2023 33.50 33.50 33.50 33.50 31.52 400
May 3, 2023 33.54 33.54 33.54 33.54 31.55 -
May 2, 2023 33.54 33.54 33.54 33.54 31.55 -
May 1, 2023 33.54 33.54 33.54 33.54 31.55 400
Apr 28, 2023 32.85 32.85 32.85 32.85 30.91 100
Apr 27, 2023 32.00 32.00 32.00 32.00 30.11 500