CPXWF | Capital Power | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Capital Power (CPXWF)

OTC

$43.98-$0.78 (-1.73%)

Price as of Sep 11, 2026

N/A
Market Cap
6.87%
1-Year Change
Utilities - Independent Power Producers
Industry

1 Month
-6.24%

Low Price$43.98

High Price$48.72
3 Months
-14.11%

Low Price$43.98

High Price$53.82
1 Year
+6.87%

Low Price$40.21

High Price$53.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	44.23	44.23	43.98	43.98	-1.73%	162,249
09/10/2026	45.21	45.21	44.76	44.76	-2.83%	18,262
09/09/2026	46.04	46.06	46.03	46.06	-1.81%	60,996
09/08/2026	46.45	46.91	46.45	46.91	+2.88%	1,411
09/04/2026	45.60	45.60	45.60	45.60	+0.45%	110,106
09/02/2026	45.05	45.39	45.05	45.39	+0.27%	34,840
09/01/2026	45.75	45.75	45.27	45.27	-1.05%	31,802
08/31/2026	46.14	46.14	45.75	45.75	-3.76%	16,030
08/27/2026	47.47	47.54	47.47	47.54	+0.35%	12,359
08/25/2026	47.37	47.37	47.37	47.37	+0.94%	17,907
08/24/2026	46.57	47.01	46.57	46.93	-1.66%	26,169
08/21/2026	47.92	47.92	47.69	47.72	-0.87%	61,485
08/20/2026	48.14	48.14	48.14	48.14	-1.19%	83,092
08/14/2026	48.72	48.72	48.72	48.72	+2.48%	158,825
08/13/2026	47.19	47.54	47.19	47.54	+1.35%	61,850
08/11/2026	46.72	46.91	46.72	46.91	+2.01%	84,300
08/10/2026	45.98	45.98	45.98	45.98	-0.41%	9,878
08/07/2026	46.46	46.47	46.17	46.17	+0.22%	36,350
08/06/2026	46.23	46.30	46.07	46.07	-2.08%	10,088
08/05/2026	47.50	47.50	47.05	47.05	-1.26%	28,870
08/04/2026	47.42	47.65	47.42	47.65	-1.11%	98,744
08/03/2026	48.19	48.19	48.19	48.19	+1.44%	105
07/31/2026	47.72	47.89	47.50	47.50	-1.72%	36,905
07/30/2026	47.83	48.33	47.76	48.33	+3.07%	35,603
07/29/2026	46.89	46.89	46.89	46.89	-2.19%	101,697
07/28/2026	48.92	48.92	47.94	47.94	-3.07%	64,584
07/27/2026	49.46	49.46	49.46	49.46	-3.63%	129,267
07/24/2026	51.50	51.51	51.33	51.33	-0.39%	25,103
07/22/2026	51.53	51.53	51.53	51.53	+0.52%	49,670
07/20/2026	51.11	51.26	51.11	51.26	+0.39%	109,991
07/16/2026	51.06	51.06	51.06	51.06	-1.94%	63,565
07/13/2026	52.50	52.50	51.97	52.07	-2.56%	3,113
07/10/2026	53.43	53.44	53.43	53.44	-0.71%	14,601
07/09/2026	53.20	53.84	53.20	53.82	+2.42%	9,688
07/08/2026	51.94	52.56	51.94	52.55	+3.28%	25,807
07/07/2026	50.88	50.88	50.88	50.88	-1.20%	10,661
07/06/2026	51.50	51.50	51.50	51.50	+1.98%	33,653
07/02/2026	50.65	50.85	50.50	50.50	-3.47%	100,203
06/30/2026	51.47	52.31	51.47	52.31	+0.30%	58,161
06/30/2026	$0.49 Dividend
06/25/2026	52.16	52.16	52.16	52.16	+1.14%	5,894
06/24/2026	51.64	51.64	51.57	51.57	+0.04%	38,122
06/23/2026	51.55	51.55	51.55	51.55	-1.68%	178,341
06/22/2026	49.23	52.43	49.23	52.43	+1.97%	17,866
06/18/2026	51.42	51.42	51.42	51.42	-0.52%	3,571
06/17/2026	51.90	51.90	51.69	51.69	-0.25%	36,205
06/16/2026	51.71	51.82	51.71	51.82	-0.19%	75,564
06/15/2026	50.72	51.92	50.72	51.92	+1.39%	52,627
06/11/2026	49.44	51.21	49.44	51.20	+5.81%	197,691
06/10/2026	49.27	49.37	48.39	48.39	-2.36%	190,373
06/09/2026	50.29	50.29	49.33	49.56	+0.26%	5,779
06/05/2026	49.43	49.43	49.43	49.43	-2.73%	22,973
06/04/2026	50.53	50.82	50.53	50.82	-1.02%	265,139
06/03/2026	51.54	51.57	51.29	51.34	+0.42%	6,692
06/01/2026	50.78	51.13	50.78	51.13	+2.00%	16,756
05/26/2026	48.74	50.12	48.74	50.12	+8.45%	42,305
05/22/2026	47.22	47.22	46.22	46.22	+0.53%	14,180
05/20/2026	46.05	46.06	45.98	45.98	+0.90%	49,760
05/19/2026	45.57	45.57	45.57	45.57	-2.56%	41,535
05/18/2026	46.76	46.76	46.76	46.76	+2.78%	110
05/15/2026	45.50	45.50	45.50	45.50	-1.63%	36,865
05/13/2026	46.61	46.61	46.05	46.25	+0.39%	66,563
05/12/2026	47.82	47.82	46.07	46.07	-5.33%	260,645
05/11/2026	48.11	48.67	48.11	48.67	+1.22%	8,116
05/06/2026	48.09	48.09	47.73	48.08	+0.24%	38,669
05/05/2026	47.96	47.96	47.96	47.96	+1.02%	44,514
05/04/2026	47.29	47.48	47.29	47.48	+1.08%	33,143
05/01/2026	46.97	46.97	46.97	46.97	-1.57%	23,903
04/30/2026	46.07	47.72	46.01	47.72	+4.74%	131,401
04/29/2026	44.92	45.56	44.90	45.56	-8.05%	620,607
04/28/2026	49.55	49.55	49.55	49.55	+0.93%	37,447
04/27/2026	49.09	49.09	49.09	49.09	+0.92%	103,648
04/24/2026	48.59	48.65	48.59	48.65	+3.04%	34,839
04/22/2026	47.21	47.21	47.21	47.21	+2.10%	14,907
04/21/2026	46.24	46.24	46.24	46.24	-4.19%	9,013
04/17/2026	48.64	48.64	48.03	48.26	-1.04%	53,967
04/16/2026	48.77	48.77	48.77	48.77	-0.64%	36,389
04/15/2026	49.35	49.36	48.99	49.08	+0.90%	5,576
04/14/2026	47.86	48.91	47.83	48.64	+0.71%	64,044
04/13/2026	48.88	48.88	48.30	48.30	-1.75%	32,155
04/10/2026	49.49	49.55	49.16	49.16	-0.16%	28,427
04/09/2026	49.24	49.24	49.24	49.24	+0.89%	50,640
04/08/2026	48.16	49.04	48.16	48.81	+2.35%	45,196
04/07/2026	47.78	47.78	47.66	47.69	+0.19%	27,554
04/02/2026	47.66	47.66	47.60	47.60	-0.77%	10,779
04/01/2026	47.71	48.00	47.71	47.97	+2.27%	2,547
03/31/2026	46.54	46.90	46.54	46.90	+1.02%	32,003
03/31/2026	$0.50 Dividend
03/30/2026	46.45	46.45	46.43	46.43	+0.48%	32,935
03/27/2026	46.87	46.87	46.07	46.21	-0.62%	61,294
03/26/2026	46.50	46.50	46.50	46.50	-0.30%	57,344
03/25/2026	47.01	47.01	46.64	46.64	+1.53%	3,426
03/24/2026	45.78	45.95	45.78	45.94	+4.69%	168,440
03/23/2026	43.88	43.88	43.88	43.88	+0.86%	3,578
03/20/2026	45.13	45.13	43.51	43.51	-5.95%	157,378
03/18/2026	46.14	46.40	46.14	46.26	+1.94%	44,409
03/17/2026	45.44	45.44	45.38	45.38	+0.83%	27,454
03/16/2026	44.88	45.01	44.66	45.01	+2.04%	21,365
03/13/2026	44.11	44.11	44.11	44.11	-1.66%	35,924
03/12/2026	44.78	45.53	44.78	44.85	+1.62%	21,515