OTC Markets OTCPK - Delayed Quote USD

Capital Power Corporation (CPXWF)

Compare
40.80 0.00 (0.00%)
At close: November 15 at 3:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 40.80 40.80 40.80 40.80 40.80 20,500
Nov 14, 2024 41.88 42.04 41.88 42.04 42.04 65,000
Nov 13, 2024 35.91 41.25 35.91 41.21 41.21 18,200
Nov 12, 2024 40.94 40.94 40.80 40.80 40.80 1,600
Nov 11, 2024 40.99 40.99 40.90 40.93 40.93 4,600
Nov 8, 2024 41.04 41.04 41.04 41.04 41.04 20,100
Nov 7, 2024 41.04 41.05 40.77 40.77 40.77 9,700
Nov 6, 2024 41.41 42.06 41.13 41.17 41.17 49,600
Nov 5, 2024 40.69 41.81 40.69 41.81 41.81 27,800
Nov 4, 2024 39.56 39.85 39.56 39.85 39.85 13,500
Nov 1, 2024 40.38 40.46 40.15 40.15 40.15 16,300
Oct 31, 2024 40.63 40.63 40.08 40.08 40.08 14,900
Oct 30, 2024 38.50 39.09 38.50 38.74 38.74 64,300
Oct 29, 2024 36.26 36.26 36.26 36.26 36.26 11,900
Oct 28, 2024 37.00 37.05 36.56 36.56 36.56 23,200
Oct 25, 2024 36.58 36.58 36.44 36.44 36.44 4,100
Oct 24, 2024 36.44 36.44 36.44 36.44 36.44 25,800
Oct 23, 2024 36.83 36.83 36.83 36.83 36.83 23,900
Oct 22, 2024 37.53 37.53 37.53 37.53 37.53 -
Oct 21, 2024 37.70 37.83 37.53 37.53 37.53 65,500
Oct 18, 2024 37.82 37.82 37.78 37.78 37.78 5,300
Oct 17, 2024 37.44 37.44 37.44 37.44 37.44 600
Oct 16, 2024 37.25 37.44 37.25 37.44 37.44 6,900
Oct 15, 2024 36.44 36.83 36.44 36.83 36.83 7,600
Oct 14, 2024 37.00 37.00 37.00 37.00 37.00 600
Oct 11, 2024 36.59 36.59 36.50 36.50 36.50 5,500
Oct 10, 2024 36.60 36.60 36.60 36.60 36.60 16,800
Oct 9, 2024 36.82 36.82 36.51 36.60 36.60 26,400
Oct 8, 2024 37.13 37.13 37.13 37.13 37.13 18,800
Oct 7, 2024 37.05 37.13 37.05 37.13 37.13 50,600
Oct 4, 2024 37.14 37.14 37.14 37.14 37.14 25,700
Oct 3, 2024 36.90 36.90 36.90 36.90 36.90 13,800
Oct 2, 2024 36.96 36.96 36.78 36.90 36.90 12,300
Oct 1, 2024 38.00 38.00 37.21 37.21 37.21 75,300
Sep 30, 2024 36.38 36.38 36.38 36.38 36.38 27,100
Sep 27, 2024 0.48 Dividend
Sep 27, 2024 37.00 37.00 36.74 36.74 36.74 11,500
Sep 26, 2024 37.00 37.71 36.99 37.71 37.23 39,500
Sep 25, 2024 36.69 37.13 36.69 37.11 36.63 16,700
Sep 24, 2024 36.98 36.98 36.66 36.66 36.19 29,600
Sep 23, 2024 36.26 36.71 36.26 36.71 36.24 18,100
Sep 20, 2024 34.79 35.58 34.79 35.58 35.12 15,400
Sep 19, 2024 35.20 35.20 35.20 35.20 34.75 13,700
Sep 18, 2024 35.24 35.33 35.10 35.20 34.75 35,000
Sep 17, 2024 35.59 35.62 35.59 35.62 35.16 20,600
Sep 16, 2024 30.70 36.00 30.70 36.00 35.54 28,000
Sep 13, 2024 35.09 35.42 35.06 35.42 34.97 99,200
Sep 12, 2024 34.97 35.06 34.74 35.06 34.61 11,100
Sep 11, 2024 33.85 33.86 33.85 33.86 33.43 12,900
Sep 10, 2024 34.03 34.18 34.03 34.17 33.73 9,500
Sep 9, 2024 33.61 33.61 33.61 33.61 33.18 18,000
Sep 6, 2024 33.62 33.62 33.61 33.61 33.18 53,500
Sep 5, 2024 33.62 33.62 33.62 33.62 33.19 58,300
Sep 4, 2024 33.19 33.27 33.19 33.27 32.84 31,900
Sep 3, 2024 32.95 32.95 32.82 32.85 32.43 36,200
Aug 30, 2024 33.33 33.47 33.33 33.47 33.04 21,900
Aug 29, 2024 33.53 33.53 33.53 33.53 33.10 10,300
Aug 28, 2024 33.53 33.53 33.53 33.53 33.10 8,000
Aug 27, 2024 33.23 33.53 33.23 33.53 33.10 135,300
Aug 26, 2024 33.27 33.27 33.25 33.27 32.84 11,800
Aug 23, 2024 32.98 32.98 32.86 32.91 32.49 2,900
Aug 22, 2024 32.71 32.71 32.66 32.68 32.26 24,600
Aug 21, 2024 31.99 31.99 31.99 31.99 31.58 27,000
Aug 20, 2024 32.00 32.00 31.99 31.99 31.58 6,100
Aug 19, 2024 31.68 31.68 31.68 31.68 31.27 7,500
Aug 16, 2024 31.42 31.46 31.42 31.46 31.05 4,200
Aug 15, 2024 31.30 31.30 31.30 31.30 30.89 116,400
Aug 14, 2024 31.56 31.56 31.44 31.44 31.04 9,500
Aug 13, 2024 31.20 31.33 31.20 31.33 30.93 15,900
Aug 12, 2024 31.04 31.04 31.04 31.04 30.64 30,500
Aug 9, 2024 31.84 31.84 31.84 31.84 31.44 1,700
Aug 8, 2024 31.68 31.84 31.68 31.84 31.44 24,300
Aug 7, 2024 31.60 31.67 31.60 31.67 31.26 12,600
Aug 6, 2024 31.00 31.52 31.00 31.52 31.12 21,900
Aug 5, 2024 30.50 30.85 30.50 30.85 30.45 1,000
Aug 2, 2024 31.02 31.02 31.01 31.01 30.61 49,500
Aug 1, 2024 31.19 31.31 31.15 31.31 30.91 21,400
Jul 31, 2024 34.45 34.45 30.93 31.13 30.73 43,100
Jul 30, 2024 29.92 30.09 29.92 30.09 29.70 12,100
Jul 29, 2024 30.03 30.03 29.90 29.91 29.53 4,400
Jul 26, 2024 29.88 29.88 29.73 29.73 29.35 6,400
Jul 25, 2024 29.50 29.50 29.50 29.50 29.12 141,200
Jul 24, 2024 29.84 29.84 29.84 29.84 29.46 24,500
Jul 23, 2024 29.67 29.84 29.67 29.84 29.46 2,500
Jul 22, 2024 29.57 29.63 29.54 29.60 29.23 30,800
Jul 19, 2024 29.37 29.40 29.12 29.12 28.75 51,100
Jul 18, 2024 29.91 29.91 29.50 29.56 29.18 16,500
Jul 17, 2024 29.88 29.88 29.88 29.88 29.50 26,500
Jul 16, 2024 30.28 30.30 30.28 30.30 29.91 43,500
Jul 15, 2024 30.50 30.50 30.29 30.29 29.90 117,700
Jul 12, 2024 30.64 31.09 30.61 31.09 30.69 29,700
Jul 11, 2024 30.20 30.43 30.20 30.34 29.95 80,700
Jul 10, 2024 29.00 29.00 29.00 29.00 28.63 40,500
Jul 9, 2024 29.00 29.00 29.00 29.00 28.63 -
Jul 8, 2024 29.00 29.00 29.00 29.00 28.63 28,700
Jul 5, 2024 29.00 29.00 29.00 29.00 28.63 100
Jul 3, 2024 28.69 28.69 28.58 28.58 28.21 200
Jul 2, 2024 27.12 28.33 27.12 28.33 27.97 60,000
Jul 1, 2024 29.00 29.00 28.64 28.64 28.27 600
Jun 28, 2024 0.45 Dividend
Jun 28, 2024 28.48 28.48 28.48 28.48 28.11 54,700
Jun 27, 2024 28.77 28.78 28.76 28.78 27.97 55,100
Jun 26, 2024 29.25 29.25 29.25 29.25 28.42 14,000
Jun 25, 2024 29.25 29.25 29.25 29.25 28.42 -
Jun 24, 2024 29.44 29.44 29.25 29.25 28.42 13,000
Jun 21, 2024 29.40 29.40 29.40 29.40 28.57 165,500
Jun 20, 2024 29.99 29.99 29.99 29.99 29.14 30,700
Jun 18, 2024 30.01 30.05 29.99 29.99 29.14 4,600
Jun 17, 2024 30.28 30.28 30.28 30.28 29.42 30,000
Jun 14, 2024 29.36 30.16 29.36 30.16 29.31 91,300
Jun 13, 2024 29.77 29.77 29.50 29.50 28.66 48,300
Jun 12, 2024 29.71 29.71 29.71 29.71 28.87 69,800
Jun 11, 2024 29.85 30.18 29.85 30.10 29.25 37,300
Jun 10, 2024 29.38 29.38 29.38 29.38 28.55 116,600
Jun 7, 2024 29.18 29.18 29.18 29.18 28.36 14,000
Jun 6, 2024 28.99 29.18 28.99 29.18 28.36 75,100
Jun 5, 2024 28.69 28.74 28.69 28.74 27.93 99,500
Jun 4, 2024 28.39 28.42 28.39 28.42 27.62 17,000
Jun 3, 2024 28.74 28.74 28.38 28.54 27.73 34,800
May 31, 2024 28.50 28.50 28.50 28.50 27.70 28,100
May 30, 2024 28.22 28.28 28.19 28.28 27.48 3,500
May 29, 2024 27.38 27.38 27.38 27.38 26.61 1,800
May 28, 2024 28.36 28.36 27.98 27.98 27.19 500
May 24, 2024 27.77 27.86 27.77 27.86 27.07 2,000
May 23, 2024 27.43 27.59 27.26 27.42 26.65 2,700
May 22, 2024 27.96 27.99 27.96 27.99 27.20 400
May 21, 2024 28.01 28.01 28.01 28.01 27.22 1,300
May 20, 2024 28.49 28.49 28.30 28.30 27.50 800
May 17, 2024 28.01 28.01 28.01 28.01 27.22 500
May 16, 2024 28.03 28.03 28.03 28.03 27.24 400
May 15, 2024 27.25 27.25 27.25 27.25 26.48 -
May 14, 2024 27.30 27.30 27.25 27.25 26.48 10,500
May 13, 2024 27.75 27.75 27.56 27.56 26.78 500
May 10, 2024 25.90 27.11 25.90 27.09 26.33 3,200
May 9, 2024 27.23 27.23 27.23 27.23 26.46 100
May 8, 2024 26.47 26.47 26.47 26.47 25.72 126,500
May 7, 2024 26.45 26.48 26.45 26.47 25.72 18,500
May 6, 2024 26.73 26.77 26.64 26.70 25.95 10,600
May 3, 2024 26.49 26.49 26.21 26.27 25.53 7,100
May 2, 2024 25.79 25.79 25.79 25.79 25.06 20,800
May 1, 2024 25.16 25.95 24.66 25.79 25.06 13,500
Apr 30, 2024 26.04 26.04 26.04 26.04 25.30 17,200
Apr 29, 2024 25.89 26.04 25.89 26.04 25.30 38,900
Apr 26, 2024 25.90 25.90 25.90 25.90 25.17 11,500
Apr 25, 2024 25.90 25.90 25.90 25.90 25.17 55,100
Apr 24, 2024 26.14 26.14 26.14 26.14 25.41 34,100
Apr 23, 2024 26.14 26.14 26.14 26.14 25.41 58,900
Apr 22, 2024 26.14 26.14 26.14 26.14 25.41 44,700
Apr 19, 2024 26.26 26.26 26.26 26.26 25.52 -
Apr 18, 2024 26.22 26.34 26.13 26.26 25.52 30,900
Apr 17, 2024 26.16 26.16 25.96 26.04 25.30 37,900
Apr 16, 2024 26.18 26.18 26.05 26.05 25.31 12,900
Apr 15, 2024 25.16 26.29 25.16 26.29 25.55 11,100
Apr 12, 2024 26.82 26.82 26.82 26.82 26.06 9,800
Apr 11, 2024 26.61 26.70 26.61 26.70 25.95 3,900
Apr 10, 2024 26.84 26.90 26.84 26.90 26.14 26,000
Apr 9, 2024 27.25 27.25 27.25 27.25 26.48 34,500
Apr 8, 2024 27.25 27.25 27.25 27.25 26.48 5,800
Apr 5, 2024 27.25 27.25 27.25 27.25 26.48 -
Apr 4, 2024 27.26 27.26 27.25 27.25 26.48 15,900
Apr 3, 2024 27.58 27.58 27.26 27.26 26.49 27,800
Apr 2, 2024 27.84 27.88 27.70 27.76 26.98 17,100
Apr 1, 2024 27.94 27.94 27.90 27.90 27.11 6,200
Mar 28, 2024 28.16 28.16 28.00 28.00 27.21 5,400
Mar 27, 2024 0.45 Dividend
Mar 27, 2024 28.00 28.00 27.92 27.99 27.20 28,100
Mar 26, 2024 28.46 28.46 28.46 28.46 27.22 100
Mar 25, 2024 28.87 28.87 28.77 28.77 27.52 25,200
Mar 22, 2024 28.79 28.79 28.75 28.75 27.50 14,800
Mar 21, 2024 28.53 28.53 28.53 28.53 27.28 24,600
Mar 20, 2024 28.51 28.53 28.51 28.53 27.28 10,500
Mar 19, 2024 28.23 28.23 28.22 28.22 26.99 31,200
Mar 18, 2024 27.95 27.95 27.95 27.95 26.73 49,900
Mar 15, 2024 27.81 27.96 27.81 27.96 26.74 21,100
Mar 14, 2024 27.66 27.66 27.66 27.66 26.45 14,900
Mar 13, 2024 28.01 28.01 27.83 27.88 26.66 24,800
Mar 12, 2024 28.23 28.23 28.01 28.10 26.87 53,400
Mar 11, 2024 28.87 28.87 28.82 28.82 27.56 22,300
Mar 8, 2024 28.89 28.94 28.89 28.94 27.68 13,100
Mar 7, 2024 28.80 28.88 28.59 28.86 27.60 13,100
Mar 6, 2024 28.19 28.19 28.19 28.19 26.96 5,000
Mar 5, 2024 28.16 28.20 28.16 28.20 26.97 47,300
Mar 4, 2024 28.52 28.52 28.52 28.52 27.28 25,600
Mar 1, 2024 28.18 28.52 28.18 28.52 27.28 13,800
Feb 29, 2024 28.23 28.23 28.23 28.23 27.00 8,500
Feb 28, 2024 28.16 28.16 28.16 28.16 26.93 46,900
Feb 27, 2024 27.50 27.99 27.50 27.99 26.77 68,500
Feb 26, 2024 27.61 27.61 27.61 27.61 26.41 49,000
Feb 23, 2024 27.61 27.61 27.61 27.61 26.41 6,900
Feb 22, 2024 27.61 27.61 27.61 27.61 26.41 76,400
Feb 21, 2024 27.65 27.77 27.61 27.61 26.41 44,800
Feb 20, 2024 27.51 27.51 27.51 27.51 26.31 48,300
Feb 16, 2024 27.14 27.20 27.14 27.20 26.01 7,900
Feb 15, 2024 26.73 27.21 26.73 27.18 25.99 28,300
Feb 14, 2024 26.52 26.56 26.52 26.56 25.40 6,700
Feb 13, 2024 26.40 26.40 26.22 26.22 25.07 18,000
Feb 12, 2024 27.13 27.16 27.11 27.16 25.97 2,800
Feb 9, 2024 27.02 27.02 27.02 27.02 25.84 10,300
Feb 8, 2024 26.76 26.78 26.76 26.78 25.61 8,300
Feb 7, 2024 27.21 27.21 27.11 27.11 25.93 2,600
Feb 6, 2024 27.10 27.10 27.10 27.10 25.92 32,000
Feb 5, 2024 26.08 27.30 26.08 26.91 25.73 79,700
Feb 2, 2024 27.30 27.61 27.27 27.61 26.40 15,800
Feb 1, 2024 28.00 28.01 28.00 28.00 26.78 900
Jan 31, 2024 27.54 27.59 27.54 27.59 26.38 2,400
Jan 30, 2024 27.37 27.37 27.33 27.33 26.13 800
Jan 29, 2024 27.50 27.50 27.42 27.42 26.22 600
Jan 26, 2024 27.61 27.61 27.50 27.50 26.30 600
Jan 25, 2024 27.45 27.45 27.41 27.41 26.21 1,200
Jan 24, 2024 27.55 27.55 27.55 27.55 26.35 1,700
Jan 23, 2024 27.58 27.58 27.58 27.58 26.37 200
Jan 22, 2024 27.93 27.93 27.69 27.81 26.59 8,700
Jan 19, 2024 27.44 27.63 27.44 27.63 26.42 3,600
Jan 18, 2024 27.37 27.38 27.24 27.27 26.08 1,000
Jan 17, 2024 27.75 27.75 27.14 27.30 26.11 15,000
Jan 16, 2024 27.48 27.91 27.48 27.91 26.69 1,600
Jan 12, 2024 27.10 27.10 27.04 27.04 25.85 1,000
Jan 11, 2024 27.57 27.75 27.07 27.07 25.89 4,000
Jan 10, 2024 27.86 27.86 27.78 27.81 26.59 700
Jan 9, 2024 28.29 28.29 28.04 28.04 26.81 2,300
Jan 8, 2024 28.57 28.57 28.57 28.57 27.32 1,700
Jan 5, 2024 28.31 28.31 28.14 28.14 26.91 1,700
Jan 4, 2024 28.22 28.23 28.22 28.22 26.99 1,500
Jan 3, 2024 28.55 28.55 28.55 28.55 27.30 17,200
Jan 2, 2024 28.55 28.55 28.55 28.55 27.30 1,200
Dec 29, 2023 28.55 28.55 28.55 28.55 27.30 2,300
Dec 28, 2023 0.47 Dividend
Dec 28, 2023 28.41 28.62 28.41 28.62 27.37 4,100
Dec 27, 2023 28.83 28.96 28.83 28.91 27.20 27,500
Dec 26, 2023 29.00 29.00 29.00 29.00 27.29 1,000
Dec 22, 2023 28.30 28.30 28.26 28.26 26.59 3,100
Dec 21, 2023 28.06 28.06 28.06 28.06 26.40 1,500
Dec 20, 2023 28.06 28.06 28.06 28.06 26.40 2,400
Dec 19, 2023 28.16 28.16 28.16 28.16 26.50 1,400
Dec 18, 2023 27.87 27.87 27.54 27.59 25.96 2,600
Dec 15, 2023 28.28 28.28 28.00 28.00 26.34 7,200
Dec 14, 2023 28.74 28.74 28.74 28.74 27.04 2,900
Dec 13, 2023 27.76 28.37 27.71 28.37 26.69 9,800
Dec 12, 2023 27.31 27.31 27.31 27.31 25.69 8,000
Dec 11, 2023 28.00 28.00 27.43 27.43 25.81 7,200
Dec 8, 2023 27.94 27.94 27.94 27.94 26.29 -
Dec 7, 2023 27.96 27.96 27.94 27.94 26.29 3,800
Dec 6, 2023 27.83 27.98 27.83 27.98 26.33 900
Dec 5, 2023 27.61 27.61 27.61 27.61 25.98 22,300
Dec 4, 2023 28.00 28.00 28.00 28.00 26.34 173,000
Dec 1, 2023 27.04 27.04 27.04 27.04 25.44 -
Nov 30, 2023 27.04 27.04 27.04 27.04 25.44 190,600
Nov 29, 2023 27.06 27.10 27.06 27.08 25.48 1,900
Nov 28, 2023 26.32 26.32 26.32 26.32 24.76 43,800
Nov 27, 2023 26.70 26.85 26.32 26.32 24.76 113,900
Nov 24, 2023 26.72 26.72 26.72 26.72 25.14 -
Nov 22, 2023 26.80 26.95 26.72 26.72 25.14 1,500
Nov 21, 2023 26.70 26.70 26.70 26.70 25.12 2,200
Nov 20, 2023 28.25 28.25 28.25 28.25 26.58 400
Nov 17, 2023 28.37 28.37 28.37 28.37 26.69 -
Nov 16, 2023 28.37 28.37 28.37 28.37 26.69 4,400

Related Tickers