CPXWF | Capital Power | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Capital Power (CPXWF)

OTC

$42.92-$0.55 (-1.27%)

Price as of Sep 30, 2026

N/A
Market Cap
-7.99%
1-Year Change
Utilities - Independent Power Producers
Industry

1 Month
-8.66%

Low Price$41.37

High Price$46.37
3 Months
-17.01%

Low Price$41.37

High Price$53.20
1 Year
-7.99%

Low Price$39.74

High Price$53.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/30/2026	42.92	42.92	42.92	42.92	-1.27%	9,055
09/29/2026	43.40	43.47	43.40	43.47	+1.54%	34,356
09/29/2026	$0.50 Dividend
09/28/2026	43.03	43.03	42.81	42.81	-1.58%	34,078
09/23/2026	43.49	43.49	43.49	43.49	-1.12%	107,390
09/22/2026	44.07	44.07	43.99	43.99	+1.38%	78,356
09/17/2026	43.22	43.39	43.22	43.39	+4.09%	18,872
09/16/2026	41.69	41.69	41.69	41.69	+0.76%	4,870
09/15/2026	41.55	41.55	41.33	41.37	-1.63%	45,659
09/14/2026	42.06	42.06	42.06	42.06	-3.27%	294,054
09/11/2026	43.72	43.72	43.48	43.48	-1.73%	162,249
09/10/2026	44.69	44.69	44.24	44.24	-2.83%	18,262
09/09/2026	45.51	45.53	45.50	45.53	-1.81%	60,996
09/08/2026	45.92	46.37	45.92	46.37	+2.88%	1,411
09/04/2026	45.07	45.07	45.07	45.07	+0.45%	110,106
09/02/2026	44.53	44.87	44.53	44.87	+0.27%	34,840
09/01/2026	45.22	45.22	44.75	44.75	-1.05%	31,802
08/31/2026	45.61	45.61	45.22	45.22	-3.76%	16,030
08/27/2026	46.92	46.99	46.92	46.99	+0.35%	12,359
08/25/2026	46.83	46.83	46.83	46.83	+0.94%	17,907
08/24/2026	46.04	46.47	46.04	46.39	-1.66%	26,169
08/21/2026	47.37	47.37	47.14	47.17	-0.87%	61,485
08/20/2026	47.59	47.59	47.59	47.59	-1.19%	83,092
08/14/2026	48.16	48.16	48.16	48.16	+2.48%	158,825
08/13/2026	46.65	46.99	46.65	46.99	+1.35%	61,850
08/11/2026	46.18	46.37	46.18	46.37	+2.01%	84,300
08/10/2026	45.45	45.45	45.45	45.45	-0.41%	9,878
08/07/2026	45.93	45.94	45.64	45.64	+0.22%	36,350
08/06/2026	45.70	45.77	45.54	45.54	-2.08%	10,088
08/05/2026	46.95	46.95	46.51	46.51	-1.26%	28,870
08/04/2026	46.88	47.10	46.88	47.10	-1.11%	98,744
08/03/2026	47.63	47.63	47.63	47.63	+1.44%	105
07/31/2026	47.17	47.34	46.95	46.95	-1.72%	36,905
07/30/2026	47.28	47.78	47.21	47.78	+3.07%	35,603
07/29/2026	46.35	46.35	46.35	46.35	-2.19%	101,697
07/28/2026	48.36	48.36	47.39	47.39	-3.07%	64,584
07/27/2026	48.89	48.89	48.89	48.89	-3.63%	129,267
07/24/2026	50.90	50.91	50.74	50.74	-0.39%	25,103
07/22/2026	50.93	50.93	50.93	50.93	+0.52%	49,670
07/20/2026	50.52	50.67	50.52	50.67	+0.39%	109,991
07/16/2026	50.47	50.47	50.47	50.47	-1.94%	63,565
07/13/2026	51.90	51.90	51.37	51.47	-2.56%	3,113
07/10/2026	52.82	52.83	52.82	52.83	-0.71%	14,601
07/09/2026	52.59	53.22	52.59	53.20	+2.42%	9,688
07/08/2026	51.34	51.96	51.34	51.95	+3.28%	25,807
07/07/2026	50.30	50.30	50.30	50.30	-1.20%	10,661
07/06/2026	50.91	50.91	50.91	50.91	+1.98%	33,653
07/02/2026	50.07	50.27	49.92	49.92	-3.47%	100,203
06/30/2026	50.88	51.71	50.88	51.71	+0.30%	58,161
06/30/2026	$0.49 Dividend
06/25/2026	51.56	51.56	51.56	51.56	+1.14%	5,894
06/24/2026	51.05	51.05	50.98	50.98	+0.04%	38,122
06/23/2026	50.96	50.96	50.96	50.96	-1.68%	178,341
06/22/2026	48.67	51.83	48.67	51.83	+1.97%	17,866
06/18/2026	50.83	50.83	50.83	50.83	-0.52%	3,571
06/17/2026	51.30	51.30	51.09	51.09	-0.25%	36,205
06/16/2026	51.11	51.22	51.11	51.22	-0.19%	75,564
06/15/2026	50.14	51.32	50.14	51.32	+1.39%	52,627
06/11/2026	48.87	50.62	48.87	50.61	+5.81%	197,691
06/10/2026	48.71	48.80	47.83	47.83	-2.36%	190,373
06/09/2026	49.71	49.71	48.76	48.99	+0.26%	5,779
06/05/2026	48.86	48.86	48.86	48.86	-2.73%	22,973
06/04/2026	49.95	50.23	49.95	50.23	-1.02%	265,139
06/03/2026	50.95	50.98	50.70	50.75	+0.42%	6,692
06/01/2026	50.19	50.54	50.19	50.54	+2.00%	16,756
05/26/2026	48.18	49.55	48.18	49.55	+8.45%	42,305
05/22/2026	46.67	46.67	45.69	45.69	+0.53%	14,180
05/20/2026	45.52	45.53	45.45	45.45	+0.90%	49,760
05/19/2026	45.04	45.04	45.04	45.04	-2.56%	41,535
05/18/2026	46.23	46.23	46.23	46.23	+2.78%	110
05/15/2026	44.97	44.97	44.97	44.97	-1.63%	36,865
05/13/2026	46.07	46.07	45.53	45.72	+0.39%	66,563
05/12/2026	47.28	47.28	45.54	45.54	-5.33%	260,645
05/11/2026	47.56	48.11	47.56	48.11	+1.22%	8,116
05/06/2026	47.54	47.54	47.19	47.53	+0.24%	38,669
05/05/2026	47.41	47.41	47.41	47.41	+1.02%	44,514
05/04/2026	46.75	46.93	46.75	46.93	+1.08%	33,143
05/01/2026	46.43	46.43	46.43	46.43	-1.57%	23,903
04/30/2026	45.54	47.17	45.48	47.17	+4.74%	131,401
04/29/2026	44.41	45.03	44.39	45.03	-8.05%	620,607
04/28/2026	48.98	48.98	48.98	48.98	+0.93%	37,447
04/27/2026	48.52	48.53	48.52	48.53	+0.92%	103,648
04/24/2026	48.03	48.09	48.03	48.09	+3.04%	34,839
04/22/2026	46.67	46.67	46.67	46.67	+2.10%	14,907
04/21/2026	45.71	45.71	45.71	45.71	-4.19%	9,013
04/17/2026	48.08	48.08	47.48	47.71	-1.04%	53,967
04/16/2026	48.21	48.21	48.21	48.21	-0.64%	36,389
04/15/2026	48.78	48.79	48.43	48.52	+0.90%	5,576
04/14/2026	47.31	48.35	47.28	48.08	+0.71%	64,044
04/13/2026	48.32	48.32	47.75	47.75	-1.75%	32,155
04/10/2026	48.92	48.98	48.60	48.60	-0.16%	28,427
04/09/2026	48.68	48.68	48.68	48.68	+0.89%	50,640
04/08/2026	47.61	48.48	47.61	48.25	+2.35%	45,196
04/07/2026	47.23	47.23	47.11	47.14	+0.19%	27,554
04/02/2026	47.11	47.11	47.05	47.05	-0.77%	10,779
04/01/2026	47.16	47.44	47.16	47.42	+2.27%	2,547
03/31/2026	46.00	46.36	46.00	46.36	+1.02%	32,003
03/31/2026	$0.50 Dividend
03/30/2026	45.92	45.92	45.90	45.90	+0.48%	32,935
03/27/2026	46.34	46.34	45.54	45.68	-0.62%	61,294