Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Power Corp (OP: CPXWF )

28.50 +0.22 (+0.78%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2017 19.25 19.25 19.25 1,100 +0.56(+2.97%)
May 19, 2017 18.69 18.69 18.69 3,100 +0.19(+1.04%)
May 17, 2017 18.50 18.50 18.50 2,100 -0.15(-0.83%)
May 16, 2017 18.66 18.66 18.66 18.66 2,579 +0.29(+1.56%)
May 12, 2017 18.37 18.37 18.37 0 +0.04(+0.21%)
May 11, 2017 18.33 18.33 18.33 18.33 134 +0.22(+1.21%)
May 04, 2017 18.11 18.11 18.11 0 -0.16(-0.85%)
May 03, 2017 18.27 18.27 18.27 18.27 100 +0.01(+0.08%)
May 01, 2017 18.25 18.25 18.25 0 +0.24(+1.34%)
Apr 28, 2017 18.15 18.15 18.01 18.01 350 -0.27(-1.50%)
Apr 26, 2017 18.28 18.28 18.28 0 +0.03(+0.14%)
Apr 25, 2017 18.23 18.26 18.23 18.26 11,642 +0.37(+2.08%)
Apr 24, 2017 18.00 18.00 17.89 17.89 300 -0.38(-2.08%)
Apr 18, 2017 18.27 18.27 18.27 0 -0.77(-4.06%)
Apr 06, 2017 19.04 19.04 19.04 0 -0.31(-1.60%)
Apr 03, 2017 19.35 19.35 19.35 0 -0.18(-0.94%)
Mar 29, 2017 19.53 19.53 19.53 2,000 -0.22(-1.11%)
Mar 28, 2017 19.56 19.76 19.56 19.75 3,450 +0.21(+1.10%)
Mar 24, 2017 19.54 19.54 19.54 4,700 +0.26(+1.37%)
Mar 22, 2017 19.27 19.27 19.27 4,300 -0.03(-0.17%)
Mar 16, 2017 19.31 19.31 19.31 1,300 +0.45(+2.41%)
Mar 14, 2017 18.85 18.85 18.85 8,045 -0.00(-0.00%)
Mar 10, 2017 18.85 18.85 18.85 0 -0.01(-0.05%)
Mar 08, 2017 18.86 18.86 18.86 0 -0.38(-1.99%)
Mar 03, 2017 19.24 19.24 19.24 0 -0.10(-0.50%)
Mar 01, 2017 19.34 19.34 19.34 1,800 +0.13(+0.69%)
Feb 27, 2017 19.21 19.21 19.21 0 -0.56(-2.84%)
Feb 22, 2017 19.77 19.77 19.77 200 +0.19(+0.96%)
Feb 21, 2017 19.58 19.58 19.58 19.58 18,123 +0.38(+2.00%)
Feb 02, 2017 19.20 19.20 19.20 0 +0.29(+1.53%)
Jan 31, 2017 18.91 18.91 18.91 0 +0.44(+2.37%)
Jan 30, 2017 18.52 18.52 18.47 18.47 6,215 -0.54(-2.85%)
Jan 25, 2017 19.01 19.01 19.01 2,400 +0.60(+3.28%)
Jan 19, 2017 18.41 18.41 18.41 8,400 -0.65(-3.41%)
Jan 18, 2017 19.06 19.06 19.06 19.06 145 +0.89(+4.88%)
Jan 10, 2017 18.17 18.17 18.17 0 +0.33(+1.87%)
Jan 09, 2017 17.83 17.84 17.83 17.84 400 -0.04(-0.23%)
Jan 06, 2017 17.88 17.88 17.88 17.88 250 +0.16(+0.93%)
Jan 04, 2017 17.72 17.72 17.72 8,169 +0.44(+2.56%)
Jan 03, 2017 17.28 17.28 17.28 17.28 300 -0.04(-0.25%)
Dec 30, 2016 17.32 17.32 17.32 0 -0.90(-4.95%)
Dec 19, 2016 18.22 18.22 18.22 0 +0.46(+2.59%)
Dec 15, 2016 17.76 17.76 17.76 0 +0.40(+2.28%)
Dec 07, 2016 17.36 17.36 17.36 0 -0.05(-0.29%)
Dec 05, 2016 17.41 17.41 17.41 0 -0.09(-0.49%)
Nov 28, 2016 17.50 17.50 17.50 3,317 +0.46(+2.72%)
Nov 25, 2016 17.43 17.45 17.04 17.04 6,437 +1.61(+10.44%)
Nov 23, 2016 15.43 15.43 15.43 0 -0.18(-1.15%)
Nov 21, 2016 15.61 15.61 15.61 0 +0.05(+0.31%)
Nov 18, 2016 15.56 15.56 15.56 15.56 100 -0.10(-0.65%)
Oct 27, 2016 15.66 15.66 15.66 0 -0.07(-0.45%)
Oct 26, 2016 15.73 15.73 15.73 15.73 50,800 +0.05(+0.35%)
Oct 25, 2016 15.68 15.68 15.68 15.68 20,200 -0.30(-1.90%)
Oct 17, 2016 15.98 15.98 15.98 0 +0.28(+1.76%)
Oct 12, 2016 15.70 15.70 15.70 3,900 -0.09(-0.59%)
Oct 06, 2016 15.79 15.79 15.79 3,500 +0.20(+1.27%)
Oct 05, 2016 15.57 15.60 15.57 15.60 6,500 -0.14(-0.86%)
Oct 04, 2016 15.73 15.73 15.73 15.73 100 +0.16(+1.06%)
Oct 03, 2016 15.57 15.57 15.57 15.57 1,000 -0.13(-0.85%)
Sep 30, 2016 15.70 15.70 15.70 15.70 100 +0.48(+3.17%)
Sep 29, 2016 15.22 15.22 15.22 15.22 0 +0.00(+0.00%)
Sep 28, 2016 15.20 15.22 15.20 15.22 2,200 -0.68(-4.27%)
Sep 27, 2016 15.90 15.90 15.90 15.90 50 +0.00(+0.00%)
Sep 23, 2016 15.90 15.90 15.90 0 +0.01(+0.04%)
Sep 21, 2016 15.89 15.89 15.89 0 +0.14(+0.90%)
Sep 20, 2016 15.75 15.75 15.75 15.75 150 +0.07(+0.43%)
Sep 19, 2016 15.82 15.82 15.68 15.68 300 -0.20(-1.25%)
Sep 12, 2016 15.88 15.88 15.88 0 -0.53(-3.21%)
Sep 06, 2016 16.41 16.41 16.41 0 +0.24(+1.50%)
Sep 02, 2016 16.16 16.16 16.16 0 +0.37(+2.33%)
Sep 01, 2016 15.80 15.80 15.80 15.80 2,000 -0.09(-0.54%)
Aug 31, 2016 15.88 15.88 15.88 15.88 2,900 -0.51(-3.11%)
Aug 30, 2016 16.39 16.39 16.39 16.39 1,091 -0.51(-3.00%)
Aug 24, 2016 16.90 16.90 16.90 0 +0.05(+0.28%)
Aug 23, 2016 16.84 16.85 16.84 16.85 4,575 +0.23(+1.40%)
Aug 22, 2016 16.60 16.62 16.60 16.62 400 -0.12(-0.72%)
Aug 19, 2016 16.74 16.74 16.74 16.74 315 -0.14(-0.83%)
Aug 18, 2016 16.88 16.88 16.88 16.88 200 +0.68(+4.20%)
Aug 11, 2016 16.20 16.20 16.20 0 -0.04(-0.25%)
Aug 10, 2016 16.24 16.24 16.24 16.24 1,365 -0.39(-2.33%)
Aug 08, 2016 16.63 16.63 16.63 0 +1.63(+10.85%)
Jul 20, 2016 15.00 15.00 15.00 0 +0.16(+1.08%)
Jul 19, 2016 14.84 14.84 14.84 14.84 300 -0.44(-2.88%)
Jul 05, 2016 15.28 15.28 15.28 15.28 1,000 +0.83(+5.74%)
Jun 28, 2016 14.45 14.45 14.45 0 -0.85(-5.58%)
Jun 13, 2016 15.30 15.30 15.30 0 -0.31(-1.98%)
Jun 10, 2016 15.61 15.61 15.61 15.61 300 +0.40(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.