Dark

CPX-C
CAPITAL POWER CORPORATION PREF
stock TSE

Inactive

Aug 2, 2024

23.50CAD+0.213%(+0.05)6,200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	23.3000	23.5000	23.3000	23.5000	+0.213%	6,200	0.000%
2024-08-01	23.2500	23.4500	23.1000	23.4500	+0.991%	11,615	+0.213%
2024-07-31	23.3200	23.4900	23.0400	23.2200	-0.684%	15,396	+1.206%
2024-07-30	23.2500	23.3900	23.0000	23.3800	+1.125%	2,601	+0.513%
2024-07-29	23.4200	23.5400	23.1000	23.1200	-1.239%	15,022	+1.644%
2024-07-26	23.5700	23.5800	23.4100	23.4100	-0.383%	8,638	+0.384%
2024-07-25	23.5000	23.5100	23.5000	23.5000	0.000%	1,029	0.000%
2024-07-24	23.4800	23.5000	23.4500	23.5000	+0.213%	9,500	0.000%
2024-07-23	23.4200	23.4800	23.3500	23.4500	+0.043%	5,300	+0.213%
2024-07-22	23.5000	23.5000	23.4400	23.4400	0.000%	6,000	+0.256%
2024-07-19	23.5000	23.6200	23.4400	23.4400	-0.255%	37,739	+0.256%
2024-07-18	23.5100	23.5600	23.4700	23.5000	-0.043%	4,607	0.000%
2024-07-17	23.5600	23.6000	23.5100	23.5100	-0.381%	4,334	-0.043%
2024-07-16	23.6000	23.6600	23.5300	23.6000	+0.426%	5,636	-0.424%
2024-07-15	23.5000	23.5000	23.5000	23.5000	0.000%	2,700	0.000%
2024-07-12	23.6000	23.6000	23.5000	23.5000	-0.424%	1,100	0.000%
2024-07-11	23.5000	23.6000	23.5000	23.6000	+0.426%	456	-0.424%
2024-07-10	23.7100	23.7100	23.5000	23.5000	-1.011%	25,300	0.000%
2024-07-09	23.4500	23.7400	23.4500	23.7400	+0.593%	15,521	-1.011%
2024-07-08	23.3800	23.7000	23.2500	23.6000	+1.724%	22,190	-0.424%
2024-07-05	23.2000	23.2500	23.1400	23.2000	0.000%	4,034	+1.293%
2024-07-04	23.2000	23.2900	23.1500	23.2000	0.000%	2,500	+1.293%
2024-07-03	23.1500	23.3300	23.1500	23.2000	+0.259%	54,483	+1.293%
2024-07-02	23.0400	23.1400	23.0400	23.1400	+0.347%	3,019	+1.556%
2024-06-28	22.7000	23.0600	22.7000	23.0600	+2.262%	2,555	+1.908%
2024-06-27	22.3500	22.5500	22.3500	22.5500	+1.577%	27,400	+4.213%
2024-06-26	21.7700	22.2500	21.7700	22.2000	-0.448%	1,400	+5.856%
2024-06-25	22.0000	22.3000	22.0000	22.3000	+1.873%	3,200	+5.381%
2024-06-24	21.5100	21.8900	21.5000	21.8900	+1.909%	3,200	+7.355%
2024-06-21	21.4800	21.5000	21.4000	21.4800	+0.093%	5,000	+9.404%
2024-06-20	21.2500	21.4900	21.2500	21.4600	+1.226%	12,000	+9.506%
2024-06-19	21.5000	21.5000	21.0500	21.2000	-1.395%	5,941	+10.849%
2024-06-18	21.8200	22.2500	21.4000	21.5000	-1.602%	8,300	+9.302%
2024-06-17	22.7700	22.7700	21.8500	21.8500	-4.585%	3,600	+7.551%
2024-06-14	22.8000	22.9000	22.7800	22.9000	-0.435%	3,399	+2.620%
2024-06-13	23.4800	23.4800	22.9500	23.0000	-2.128%	4,000	+2.174%
2024-06-12	23.5000	23.5000	23.4800	23.5000	-0.424%	2,045	0.000%
2024-06-11	23.5000	23.6000	23.5000	23.6000	+0.426%	340	-0.424%
2024-06-10	23.5000	23.5000	23.5000	23.5000	-0.043%	2,500	0.000%
2024-06-07	23.6800	23.8000	23.5100	23.5100	-0.802%	3,200	-0.043%
2024-06-06	23.9400	23.9400	23.7000	23.7000	0.000%	3,200	-0.844%
2024-06-05	23.8000	23.8100	23.7000	23.7000	-0.294%	54,100	-0.844%
2024-06-04	23.7200	23.7700	23.7200	23.7700	-0.168%	600	-1.136%
2024-06-03	23.7500	23.8900	23.7500	23.8100	-0.293%	4,255	-1.302%
2024-05-31	23.7000	23.8800	23.6700	23.8800	+0.759%	4,258	-1.591%
2024-05-30	23.5000	23.7300	23.5000	23.7000	+0.808%	2,075	-0.844%
2024-05-29	23.4000	23.5100	23.4000	23.5100	+0.685%	950	-0.043%
2024-05-28	23.4100	23.4100	23.2800	23.3500	-0.171%	2,750	+0.642%
2024-05-27	23.0300	23.3900	23.0300	23.3900	+1.696%	6,321	+0.470%
2024-05-24	22.9100	23.0000	22.9000	23.0000	+0.349%	4,055	+2.174%
2024-05-23	22.7200	22.9200	22.7200	22.9200	+1.416%	3,390	+2.531%
2024-05-21	22.5600	22.7300	22.5600	22.6000	+0.489%	3,450	+3.982%
2024-05-17	22.4500	22.4900	22.4500	22.4900	+0.402%	5,000	+4.491%
2024-05-16	22.4500	22.4600	22.3900	22.4000	-0.223%	2,500	+4.911%
2024-05-15	22.5000	22.5000	22.4000	22.4500	+0.358%	3,198	+4.677%
2024-05-14	22.4000	22.4000	22.3600	22.3700	-0.134%	2,000	+5.051%
2024-05-13	22.4500	22.4500	22.4000	22.4000	-0.444%	1,100	+4.911%
2024-05-10	22.4400	22.5000	22.4400	22.5000	0.000%	800	+4.444%
2024-05-09	22.5200	22.5200	22.5000	22.5000	-0.398%	703	+4.444%
2024-05-08	22.2600	22.5900	22.2600	22.5900	+0.848%	4,050	+4.028%
2024-05-07	22.0000	22.6500	22.0000	22.4000	0.000%	12,100	+4.911%
2024-05-06	22.3400	22.4000	22.3400	22.4000	+1.174%	2,727	+4.911%
2024-05-02	22.1400	22.1400	22.1400	22.1400	+1.096%	1,448	+6.143%
2024-05-01	22.1000	22.1000	21.9000	21.9000	-0.950%	8,599	+7.306%
2024-04-30	22.0000	22.1100	22.0000	22.1100	+0.729%	3,925	+6.287%
2024-04-29	21.8000	21.9500	21.7200	21.9500	+0.458%	1,142	+7.062%
2024-04-24	21.6300	22.0000	21.6300	21.8500	0.000%	3,488	+7.551%
2024-04-23	22.0800	22.1000	21.8000	21.8500	-1.176%	2,500	+7.551%
2024-04-22	22.2500	22.2500	22.0900	22.1100	-0.718%	2,900	+6.287%
2024-04-19	22.3000	22.3000	22.2700	22.2700	-0.890%	3,047	+5.523%
2024-04-18	22.4700	22.4700	22.4700	22.4700	+0.853%	300	+4.584%
2024-04-16	22.6000	22.6000	22.2800	22.2800	-0.978%	11,000	+5.476%
2024-04-15	22.7000	22.7000	22.5000	22.5000	-0.442%	2,200	+4.444%
2024-04-12	22.7000	22.7000	22.6000	22.6000	-0.221%	3,088	+3.982%
2024-04-11	22.6500	22.6500	22.6500	22.6500	+1.026%	100	+3.753%
2024-04-10	22.3500	22.9000	22.3500	22.4200	-0.356%	5,080	+4.817%
2024-04-08	22.3900	22.5000	22.3000	22.5000	+0.671%	3,980	+4.444%
2024-04-05	22.3900	22.3900	22.3500	22.3500	-0.045%	200	+5.145%
2024-04-04	22.2500	22.3600	22.2500	22.3600	+1.961%	900	+5.098%
2024-04-03	22.1200	22.1700	21.9300	21.9300	-1.394%	4,900	+7.159%
2024-04-02	22.2600	22.2600	22.1100	22.2400	-0.045%	7,900	+5.665%
2024-04-01	22.2600	22.4000	22.2500	22.2500	0.000%	4,201	+5.618%
2024-03-28	21.9800	22.2500	21.9800	22.2500	+0.225%	400	+5.618%
2024-03-27	22.3000	22.3000	22.2000	22.2000	-0.448%	5,706	+5.856%
2024-03-26	22.5700	22.5700	22.3000	22.3000	+0.360%	3,300	+5.381%
2024-03-25	22.3400	22.3400	22.2200	22.2200	-0.180%	500	+5.761%
2024-03-22	22.2100	22.4000	22.2100	22.2600	-0.358%	2,304	+5.571%
2024-03-21	22.3300	22.3400	22.3300	22.3400	-0.268%	1,098	+5.192%
2024-03-19	22.5000	22.5000	22.4000	22.4000	-0.356%	600	+4.911%
2024-03-14	22.4800	22.4800	22.4800	22.4800	-0.751%	500	+4.537%
2024-03-13	22.5100	22.6500	22.5000	22.6500	+0.667%	2,150	+3.753%
2024-03-11	22.7300	22.7300	22.5000	22.5000	-0.044%	6,200	+4.444%
2024-03-07	22.3700	22.5100	22.3300	22.5100	+0.942%	3,300	+4.398%
2024-03-06	22.3000	22.3000	22.3000	22.3000	+0.090%	100	+5.381%
2024-03-04	22.5000	22.5000	22.2800	22.2800	-0.536%	7,950	+5.476%
2024-03-01	22.5000	22.5300	22.4000	22.4000	-0.973%	7,050	+4.911%
2024-02-29	22.5000	22.6400	22.5000	22.6200	+0.668%	825	+3.890%
2024-02-28	22.5000	22.5000	22.4500	22.4700	0.000%	9,150	+4.584%
2024-02-27	22.5400	22.5400	22.4700	22.4700	-0.355%	700	+4.584%
2024-02-26	22.6000	22.6000	22.5500	22.5500	-0.221%	1,695	+4.213%
2024-02-23	22.6000	22.6000	22.6000	22.6000	0.000%	1,461	+3.982%
2024-02-22	22.6000	22.6000	22.6000	22.6000	0.000%	700	+3.982%
2024-02-20	22.6000	22.6000	22.5900	22.6000	+0.222%	2,993	+3.982%
2024-02-16	22.4600	22.5500	22.4600	22.5500	-0.089%	1,300	+4.213%
2024-02-15	22.5600	22.5700	22.5100	22.5700	+0.445%	5,174	+4.121%
2024-02-14	22.4500	22.4700	22.4500	22.4700	-0.133%	650	+4.584%
2024-02-13	22.4000	22.5000	22.4000	22.5000	-0.044%	1,100	+4.444%
2024-02-08	22.5000	22.5100	22.5000	22.5100	+0.089%	4,200	+4.398%
2024-02-07	22.5000	22.5000	22.4900	22.4900	-0.133%	600	+4.491%
2024-02-06	22.5200	22.5200	22.5200	22.5200	+0.089%	100	+4.352%
2024-02-05	22.5000	22.5000	22.5000	22.5000	0.000%	300	+4.444%
2024-02-01	22.4000	22.5000	22.4000	22.5000	+0.312%	1,307	+4.444%
2024-01-31	22.4800	22.5000	22.4300	22.4300	+0.134%	2,200	+4.770%
2024-01-30	22.4000	22.4000	22.4000	22.4000	+0.045%	1,500	+4.911%
2024-01-29	22.2500	22.3900	22.0100	22.3900	+0.810%	30,825	+4.958%
2024-01-26	22.2100	22.2100	22.1900	22.2100	+0.271%	950	+5.808%
2024-01-25	22.4600	22.4600	22.1500	22.1500	-0.270%	2,239	+6.095%
2024-01-24	22.2100	22.2100	22.1600	22.2100	-0.404%	1,300	+5.808%
2024-01-23	22.4500	22.4500	22.3000	22.3000	-0.668%	4,500	+5.381%
2024-01-22	22.5300	22.5400	22.4500	22.4500	-0.576%	1,800	+4.677%
2024-01-19	22.5500	22.5800	22.4600	22.5800	+0.133%	7,777	+4.074%
2024-01-18	22.5500	22.5500	22.5500	22.5500	+0.133%	274	+4.213%
2024-01-17	22.5200	22.5200	22.5100	22.5200	-1.011%	1,234	+4.352%
2024-01-12	22.7500	22.7500	22.7500	22.7500	0.000%	1,100	+3.297%
2024-01-11	22.7500	22.7500	22.7500	22.7500	+1.472%	300	+3.297%
2024-01-10	22.4200	22.4200	22.4200	22.4200	-1.364%	995	+4.817%
2024-01-09	22.3600	22.7300	22.3200	22.7300	+1.247%	900	+3.388%
2024-01-08	22.4500	22.4500	22.4500	22.4500	+0.537%	500	+4.677%
2024-01-05	22.3300	22.3300	22.3300	22.3300	-0.089%	100	+5.240%
2024-01-04	22.3500	22.4600	22.3500	22.3500	-0.045%	1,300	+5.145%
2024-01-03	22.3600	22.3600	22.3600	22.3600	+0.045%	500	+5.098%
2024-01-02	22.6800	22.6800	22.1700	22.3500	-0.931%	5,151	+5.145%
2023-12-29	22.1700	22.5600	22.1700	22.5600	+1.851%	1,000	+4.167%
2023-12-28	22.1500	22.1500	22.1500	22.1500	+1.606%	235	+6.095%
2023-12-22	22.5000	22.5000	21.7500	21.8000	+0.138%	3,100	+7.798%
2023-12-21	21.7500	21.7900	21.7500	21.7700	+0.554%	1,900	+7.947%
2023-12-20	21.5500	21.6500	21.5000	21.6500	+0.698%	1,575	+8.545%
2023-12-19	21.6000	21.6000	21.5000	21.5000	-0.509%	4,800	+9.302%
2023-12-18	21.7000	21.7000	21.6100	21.6100	-0.415%	3,900	+8.746%
2023-12-14	21.6000	21.7000	21.5200	21.7000	+1.355%	4,200	+8.295%
2023-12-13	21.2500	21.5000	21.2500	21.4100	-1.336%	2,000	+9.762%
2023-12-12	21.7700	21.7700	21.7000	21.7000	-0.230%	4,748	+8.295%
2023-12-08	21.5700	21.7500	21.5700	21.7500	-0.685%	1,000	+8.046%
2023-12-07	21.9200	22.1000	21.9000	21.9000	-0.137%	5,190	+7.306%
2023-12-06	22.0100	22.0500	21.9300	21.9300	-0.318%	3,340	+7.159%
2023-12-05	22.2100	22.2100	22.0000	22.0000	-0.045%	3,700	+6.818%
2023-12-04	22.5800	22.5800	21.8200	22.0100	-4.595%	8,122	+6.770%
2023-12-01	23.0400	23.1500	23.0400	23.0700	-0.130%	4,914	+1.864%
2023-11-30	23.0300	23.1000	23.0000	23.1000	+0.217%	10,389	+1.732%
2023-11-29	23.0900	23.1500	23.0500	23.0500	-0.173%	2,160	+1.952%
2023-11-28	23.1500	23.1600	23.0900	23.0900	-0.517%	1,450	+1.776%
2023-11-27	23.4900	23.5100	23.2100	23.2100	-0.386%	3,302	+1.249%
2023-11-24	23.2600	23.3000	23.2600	23.3000	+0.953%	700	+0.858%
2023-11-23	22.9600	23.0800	22.9100	23.0800	+0.874%	4,100	+1.820%
2023-11-22	22.7500	23.5200	22.7500	22.8800	+0.616%	12,733	+2.710%
2023-11-21	22.7500	22.7500	22.5500	22.7400	-0.176%	5,890	+3.342%
2023-11-20	22.8500	22.8500	22.7800	22.7800	-0.741%	1,145	+3.161%
2023-11-17	22.9500	22.9500	22.9500	22.9500	-0.217%	900	+2.397%
2023-11-16	22.9200	23.2500	22.7900	23.0000	+0.656%	7,110	+2.174%
2023-11-15	22.7200	22.8500	22.7000	22.8500	-0.305%	1,400	+2.845%
2023-11-14	22.5200	22.9200	22.5200	22.9200	+2.185%	1,799	+2.531%
2023-11-13	22.5000	22.5000	22.4200	22.4300	+0.045%	777	+4.770%
2023-11-09	22.3000	22.4200	22.2700	22.4200	+0.900%	4,281	+4.817%
2023-11-08	22.0500	22.2200	22.0500	22.2200	+1.000%	2,100	+5.761%
2023-11-07	21.2900	22.0000	21.2900	22.0000	+2.326%	8,970	+6.818%
2023-11-06	21.5000	21.5000	21.5000	21.5000	+0.467%	306	+9.302%
2023-11-03	21.1500	21.4000	21.1500	21.4000	+1.182%	600	+9.813%
2023-11-02	21.0200	21.2700	21.0200	21.1500	+0.858%	7,770	+11.111%
2023-11-01	20.7800	20.9700	20.7800	20.9700	-0.380%	2,888	+12.065%
2023-10-31	21.0500	21.0500	21.0500	21.0500	+1.202%	2,827	+11.639%
2023-10-30	20.8000	20.8000	20.8000	20.8000	+0.193%	500	+12.981%
2023-10-27	20.9300	20.9300	20.7600	20.7600	-0.860%	1,600	+13.198%
2023-10-26	21.0000	21.0000	20.6500	20.9400	-0.946%	1,300	+12.225%
2023-10-25	21.1000	21.2200	21.0400	21.1400	-0.142%	11,497	+11.164%
2023-10-24	21.1500	21.2100	21.1500	21.1700	-0.610%	2,127	+11.006%
2023-10-23	21.3100	21.4100	21.2000	21.3000	-0.141%	3,071	+10.329%
2023-10-20	21.3300	21.3300	21.3300	21.3300	-0.837%	1,650	+10.173%
2023-10-19	21.5000	21.5100	21.5000	21.5100	-0.046%	1,317	+9.252%
2023-10-18	21.5000	21.5200	21.5000	21.5200	+0.093%	2,400	+9.201%
2023-10-17	21.5200	21.5200	21.5000	21.5000	-0.693%	740	+9.302%
2023-10-16	21.5500	21.6500	21.5200	21.6500	+0.371%	5,448	+8.545%
2023-10-13	21.5700	21.5700	21.5700	21.5700	+0.232%	169	+8.948%
2023-10-11	21.7500	21.7500	21.5200	21.5200	+0.093%	6,600	+9.201%
2023-10-10	21.6500	21.6500	21.5000	21.5000	-0.693%	4,055	+9.302%
2023-10-06	21.6500	21.6500	21.6500	21.6500	-0.460%	600	+8.545%
2023-10-05	21.7700	21.7700	21.7500	21.7500	+0.648%	6,433	+8.046%
2023-10-04	21.6100	21.6100	21.6100	21.6100	-0.872%	454	+8.746%
2023-10-03	21.6800	21.8100	21.6800	21.8000	+0.554%	4,480	+7.798%
2023-10-02	21.9600	21.9600	21.6800	21.6800	+0.370%	496	+8.395%
2023-09-29	21.8000	21.9700	21.5300	21.6000	-1.729%	2,160	+8.796%
2023-09-28	21.9800	21.9800	21.9000	21.9800	0.000%	2,340	+6.915%
2023-09-27	21.9100	21.9900	21.9100	21.9800	+0.595%	2,896	+6.915%
2023-09-26	21.6200	21.8500	21.6200	21.8500	+0.460%	3,217	+7.551%
2023-09-25	21.6500	21.7500	21.6500	21.7500	+1.163%	1,746	+8.046%
2023-09-22	21.3100	21.5300	21.3100	21.5000	+0.608%	11,189	+9.302%
2023-09-21	21.3500	21.5000	21.3000	21.3700	+1.956%	5,472	+9.967%
2023-09-20	20.9000	21.0000	20.9000	20.9600	-0.048%	2,975	+12.118%
2023-09-19	20.8000	20.9700	20.8000	20.9700	+1.060%	1,583	+12.065%
2023-09-18	20.7700	20.7700	20.7500	20.7500	+0.387%	2,800	+13.253%
2023-09-15	20.8200	20.8200	20.6500	20.6700	-1.242%	1,300	+13.691%
2023-09-14	20.8500	20.9300	20.8400	20.9300	+0.336%	1,349	+12.279%
2023-09-13	20.9500	20.9500	20.8600	20.8600	+0.288%	800	+12.656%
2023-09-12	20.8200	20.8200	20.8000	20.8000	-0.096%	800	+12.981%
2023-09-11	20.8500	20.9600	20.8200	20.8200	+0.726%	3,550	+12.872%
2023-09-08	20.6900	20.7500	20.6700	20.6700	-0.097%	1,160	+13.691%
2023-09-07	20.6500	20.7400	20.6500	20.6900	+0.437%	6,851	+13.581%
2023-09-06	20.7400	20.7400	20.5600	20.6000	-0.290%	2,509	+14.078%
2023-09-05	20.7500	20.7500	20.6600	20.6600	+0.731%	600	+13.746%
2023-09-01	20.4700	20.5100	20.4700	20.5100	+0.441%	9,000	+14.578%
2023-08-31	20.4700	20.4700	20.4000	20.4200	+0.196%	2,201	+15.083%
2023-08-30	20.5500	20.5500	20.3800	20.3800	-0.682%	5,660	+15.309%
2023-08-29	20.5300	20.7100	20.5000	20.5200	-0.581%	6,296	+14.522%
2023-08-28	20.6500	20.7000	20.5200	20.6400	-0.048%	14,850	+13.857%
2023-08-25	20.8600	20.8600	20.6500	20.6500	-1.667%	1,900	+13.801%
2023-08-24	21.1200	21.1200	21.0000	21.0000	0.000%	3,700	+11.905%
2023-08-23	21.1000	21.1500	21.0000	21.0000	-0.568%	2,205	+11.905%
2023-08-22	21.3100	21.3200	21.1200	21.1200	-0.612%	5,700	+11.269%
2023-08-21	21.1800	21.3300	21.1800	21.2500	+0.616%	11,500	+10.588%
2023-08-18	21.1800	21.2500	21.1200	21.1200	-0.377%	5,000	+11.269%
2023-08-17	21.4200	21.4300	21.2000	21.2000	-1.166%	5,350	+10.849%
2023-08-16	21.4000	21.4500	21.4000	21.4500	+0.704%	1,800	+9.557%
2023-08-15	21.1800	21.3400	21.1800	21.3000	+0.567%	3,880	+10.329%
2023-08-14	21.1800	21.1800	21.1800	21.1800	+0.618%	400	+10.954%
2023-08-11	21.0500	21.0500	21.0500	21.0500	+0.238%	100	+11.639%
2023-08-10	20.9900	21.2500	20.9900	21.0000	-0.048%	5,450	+11.905%
2023-08-09	21.3000	21.3000	21.0100	21.0100	-0.662%	6,400	+11.851%
2023-08-08	21.1100	21.1500	21.1100	21.1500	-0.094%	200	+11.111%
2023-08-04	21.3100	21.3100	21.1700	21.1700	-0.423%	1,700	+11.006%
2023-08-03	21.3200	21.4000	21.2600	21.2600	-0.422%	7,100	+10.536%
2023-08-02	21.4800	21.4800	21.3500	21.3500	-0.094%	550	+10.070%
2023-08-01	21.4000	21.4000	21.1500	21.3700	-0.605%	600	+9.967%
2023-07-31	21.6600	21.6600	21.3000	21.5000	-0.325%	2,900	+9.302%
2023-07-28	21.1800	21.5700	21.1800	21.5700	+2.227%	1,700	+8.948%
2023-07-27	20.9500	21.1500	20.9500	21.1000	+0.957%	900	+11.374%
2023-07-26	20.9500	20.9500	20.8500	20.9000	+0.481%	624	+12.440%
2023-07-25	20.8000	20.8000	20.8000	20.8000	-0.048%	100	+12.981%
2023-07-24	20.8100	20.8100	20.8100	20.8100	-0.905%	130	+12.926%
2023-07-21	20.8500	21.0000	20.8000	21.0000	+0.962%	19,401	+11.905%
2023-07-20	20.5400	20.8400	20.5400	20.8000	+0.726%	3,700	+12.981%
2023-07-19	20.5900	20.6500	20.5300	20.6500	0.000%	6,083	+13.801%
2023-07-18	20.7000	20.7000	20.6500	20.6500	0.000%	3,100	+13.801%
2023-07-17	20.7000	20.8000	20.6500	20.6500	+0.145%	1,902	+13.801%
2023-07-14	20.7000	20.7000	20.6200	20.6200	0.000%	650	+13.967%
2023-07-13	20.8000	20.8000	20.6200	20.6200	-0.865%	3,500	+13.967%
2023-07-12	20.8000	20.8000	20.8000	20.8000	+0.241%	800	+12.981%
2023-07-11	20.6900	20.7500	20.6900	20.7500	0.000%	1,241	+13.253%
2023-07-10	20.7500	20.7500	20.7500	20.7500	0.000%	2,065	+13.253%
2023-07-06	20.6500	20.8500	20.6500	20.7500	+0.242%	800	+13.253%
2023-07-05	20.5100	20.7000	20.5100	20.7000	-0.576%	1,241	+13.527%
2023-07-04	20.8200	20.8200	20.7000	20.8200	0.000%	5,631	+12.872%
2023-06-30	20.6400	20.8200	20.6400	20.8200	+1.561%	2,300	+12.872%
2023-06-29	20.5000	20.5000	20.4500	20.5000	-1.490%	700	+14.634%
2023-06-28	20.5500	20.8100	20.5500	20.8100	+1.019%	4,300	+12.926%
2023-06-27	20.5600	20.6000	20.5500	20.6000	+0.195%	1,000	+14.078%
2023-06-26	20.5600	20.6100	20.5600	20.5600	+0.049%	2,300	+14.300%
2023-06-23	20.3800	20.5500	20.3800	20.5500	+0.195%	2,300	+14.355%
2023-06-22	20.6700	20.6700	20.4700	20.5100	-0.726%	5,100	+14.578%
2023-06-21	20.7400	20.7500	20.2600	20.6600	-0.434%	800	+13.746%
2023-06-20	20.8100	20.8100	20.7500	20.7500	-0.288%	2,801	+13.253%
2023-06-19	20.8600	20.9000	20.7500	20.8100	-0.192%	8,209	+12.926%
2023-06-16	20.8700	20.8700	20.8500	20.8500	-1.651%	1,700	+12.710%
2023-06-15	21.1700	21.3000	21.1600	21.2000	+0.189%	7,400	+10.849%
2023-06-14	21.4000	21.4000	21.1600	21.1600	-0.283%	3,593	+11.059%
2023-06-13	21.2500	21.2500	21.2200	21.2200	+1.048%	1,000	+10.745%
2023-06-12	21.3000	21.3000	21.0000	21.0000	+0.816%	2,100	+11.905%
2023-06-09	20.9000	21.0100	20.8300	20.8300	+0.921%	1,231	+12.818%
2023-06-08	20.6000	20.6400	20.6000	20.6400	+0.929%	1,600	+13.857%
2023-06-07	20.2000	20.4500	20.2000	20.4500	+0.739%	16,600	+14.914%
2023-06-06	20.5000	20.5000	20.3000	20.3000	-0.344%	61,202	+15.764%
2023-06-05	20.7500	20.7900	20.3400	20.3700	-1.973%	24,636	+15.366%
2023-06-02	21.1100	21.1500	20.7800	20.7800	-1.796%	9,300	+13.090%
2023-06-01	21.1300	21.1600	21.0000	21.1600	+0.047%	8,600	+11.059%
2023-05-31	21.1500	21.1500	21.1500	21.1500	+0.714%	703	+11.111%
2023-05-30	20.7600	21.0000	20.7600	21.0000	+1.205%	900	+11.905%
2023-05-29	20.7500	20.7500	20.7500	20.7500	0.000%	100	+13.253%
2023-05-26	20.7600	20.7600	20.7500	20.7500	-0.048%	1,600	+13.253%
2023-05-25	20.7600	20.7600	20.7600	20.7600	0.000%	500	+13.198%
2023-05-24	20.7600	20.7600	20.7600	20.7600	-1.143%	100	+13.198%
2023-05-23	21.0000	21.0000	21.0000	21.0000	+0.962%	2,545	+11.905%
2023-05-19	20.5100	20.8000	20.5100	20.8000	+1.463%	500	+12.981%
2023-05-17	20.5200	20.5200	20.4000	20.5000	0.000%	1,600	+14.634%
2023-05-16	20.7000	20.7000	20.5000	20.5000	-0.243%	2,800	+14.634%
2023-05-15	20.6700	20.7000	20.5500	20.5500	+0.049%	3,900	+14.355%
2023-05-11	20.6800	20.6800	20.5400	20.5400	+0.588%	300	+14.411%
2023-05-10	20.4200	20.4300	20.4200	20.4200	0.000%	1,717	+15.083%
2023-05-09	20.4150	20.4200	20.4000	20.4200	-0.439%	700	+15.083%
2023-05-08	20.7000	20.7000	20.5100	20.5100	-0.822%	2,450	+14.578%
2023-05-05	20.6500	20.6800	20.6500	20.6800	-0.481%	2,700	+13.636%
2023-05-03	20.9100	20.9100	20.5900	20.7800	-0.574%	2,400	+13.090%
2023-05-02	20.9100	21.1000	20.9000	20.9000	-0.476%	1,564	+12.440%
2023-05-01	21.1000	21.2800	21.0000	21.0000	-0.474%	1,925	+11.905%
2023-04-28	21.1400	21.1500	21.1000	21.1000	-0.236%	966	+11.374%
2023-04-27	21.2500	21.2500	21.1500	21.1500	0.000%	600	+11.111%
2023-04-26	21.2500	21.2500	21.0300	21.1500	+0.666%	1,800	+11.111%
2023-04-25	21.0300	21.0300	21.0100	21.0100	-0.803%	3,300	+11.851%
2023-04-24	21.1600	21.4000	21.1600	21.1800	-1.443%	2,695	+10.954%
2023-04-21	21.4900	21.4900	21.4900	21.4900	+0.656%	5,032	+9.353%
2023-04-20	21.3500	21.3500	21.3500	21.3500	-0.675%	2,062	+10.070%
2023-04-19	21.4950	21.4950	21.4950	21.4950	+0.679%	800	+9.328%
2023-04-18	21.3500	21.5100	21.3500	21.3500	+0.141%	1,402	+10.070%
2023-04-17	21.3200	21.3200	21.3200	21.3200	+0.094%	352	+10.225%
2023-04-14	21.2900	21.3000	21.1500	21.3000	+1.914%	1,300	+10.329%
2023-04-13	20.9000	20.9000	20.9000	20.9000	-3.196%	100	+12.440%
2023-04-12	21.5900	21.5900	21.5900	21.5900	+1.124%	100	+8.847%
2023-04-11	21.2500	21.3500	21.2500	21.3500	+0.471%	1,510	+10.070%
2023-04-06	21.2500	21.6400	21.2500	21.2500	0.000%	1,400	+10.588%
2023-04-05	21.3000	21.3000	21.2500	21.2500	-0.468%	3,107	+10.588%
2023-04-04	21.4000	21.4000	21.3500	21.3500	-0.234%	1,300	+10.070%
2023-04-03	21.5000	21.5000	21.3100	21.4000	-0.465%	1,000	+9.813%
2023-03-31	21.3500	21.5000	21.2500	21.5000	+0.703%	1,336	+9.302%
2023-03-30	21.3500	21.3500	21.3500	21.3500	-0.882%	300	+10.070%
2023-03-29	21.4000	21.5400	21.2500	21.5400	-1.193%	2,100	+9.099%
2023-03-28	21.8000	21.8000	21.8000	21.8000	+0.230%	800	+7.798%
2023-03-24	21.7500	21.7500	21.7500	21.7500	0.000%	100	+8.046%
2023-03-22	22.0000	22.2000	21.7500	21.7500	-1.136%	8,984	+8.046%
2023-03-21	22.0100	22.0100	22.0000	22.0000	-0.946%	200	+6.818%
2023-03-20	22.3000	22.3000	22.0900	22.2100	-1.289%	7,645	+5.808%
2023-03-17	22.3100	22.5500	22.3000	22.5000	-1.272%	4,904	+4.444%
2023-03-16	22.4500	22.7900	22.4500	22.7900	+1.878%	300	+3.115%
2023-03-15	22.3300	22.3700	22.3000	22.3700	-1.018%	2,150	+5.051%
2023-03-14	22.6000	22.6000	22.6000	22.6000	-0.659%	100	+3.982%
2023-03-13	22.7500	22.7700	22.7500	22.7500	-1.044%	1,300	+3.297%
2023-03-10	22.9500	22.9900	22.7500	22.9900	+0.174%	2,940	+2.218%
2023-03-09	22.9000	22.9500	22.9000	22.9500	+0.175%	6,700	+2.397%
2023-03-08	22.9000	23.0000	22.9000	22.9100	-0.391%	3,550	+2.575%
2023-03-07	23.0000	23.0000	23.0000	23.0000	-0.347%	32,866	+2.174%
2023-03-06	23.0800	23.0800	22.9600	23.0800	0.000%	1,299	+1.820%
2023-03-03	22.9100	23.0800	22.9100	23.0800	+0.742%	855	+1.820%
2023-03-02	22.8600	22.9100	22.8600	22.9100	-0.650%	1,821	+2.575%
2023-03-01	23.0600	23.0600	23.0500	23.0600	+0.174%	2,060	+1.908%
2023-02-28	22.8800	23.0200	22.8800	23.0200	+1.723%	467	+2.085%
2023-02-27	22.6000	22.8800	22.6000	22.6300	+0.221%	2,100	+3.844%
2023-02-24	22.4500	22.8000	22.4500	22.5800	+0.984%	3,400	+4.074%
2023-02-23	22.5000	22.5000	22.3600	22.3600	-0.179%	1,150	+5.098%
2023-02-22	22.3500	22.4000	22.3200	22.4000	+0.448%	4,928	+4.911%
2023-02-21	22.2500	22.3000	22.2500	22.3000	+0.180%	1,201	+5.381%
2023-02-17	22.2500	22.2600	22.2500	22.2600	+0.045%	1,400	+5.571%
2023-02-16	22.2500	22.2500	22.2500	22.2500	+0.090%	1,400	+5.618%
2023-02-15	22.2300	22.2300	22.2300	22.2300	-0.537%	100	+5.713%
2023-02-14	22.4900	22.5000	22.3500	22.3500	-0.667%	988	+5.145%
2023-02-13	22.3400	22.5000	22.3400	22.5000	+0.267%	800	+4.444%
2023-02-08	22.2500	22.4400	22.2500	22.4400	+2.700%	530	+4.724%
2023-02-07	22.2000	22.3700	21.8500	21.8500	-1.754%	6,700	+7.551%
2023-02-06	22.0100	22.2400	22.0000	22.2400	+1.091%	1,015	+5.665%
2023-02-03	21.9200	22.0000	21.9200	22.0000	+0.871%	4,788	+6.818%
2023-02-02	21.8400	22.0000	21.8100	21.8100	-0.137%	8,100	+7.749%
2023-02-01	21.8500	21.8500	21.8400	21.8400	0.000%	1,100	+7.601%
2023-01-31	21.8400	21.8400	21.8400	21.8400	+0.971%	11,200	+7.601%
2023-01-27	21.9100	21.9100	21.6300	21.6300	+0.558%	1,500	+8.645%
2023-01-26	21.5100	21.5100	21.5100	21.5100	+0.047%	100	+9.252%
2023-01-25	21.5100	21.7900	21.5000	21.5000	-1.240%	2,462	+9.302%
2023-01-24	22.1300	22.1300	21.7700	21.7700	+0.787%	600	+7.947%
2023-01-23	21.4300	21.6000	21.4300	21.6000	+0.465%	1,600	+8.796%
2023-01-20	21.5800	21.5800	21.5000	21.5000	-0.325%	4,600	+9.302%
2023-01-19	21.7500	21.7700	21.5700	21.5700	-1.865%	2,427	+8.948%
2023-01-18	22.1500	22.1500	21.8300	21.9800	-0.767%	4,350	+6.915%
2023-01-17	22.1600	22.1600	22.1500	22.1500	+0.636%	2,000	+6.095%
2023-01-16	22.0100	22.0100	22.0100	22.0100	-0.632%	800	+6.770%
2023-01-13	22.5000	22.5000	22.1500	22.1500	-0.895%	6,874	+6.095%
2023-01-12	22.3400	22.3500	22.3400	22.3500	+0.766%	1,265	+5.145%
2023-01-11	22.3000	22.4600	22.1800	22.1800	+1.696%	2,820	+5.951%
2023-01-09	21.8100	21.8100	21.8100	21.8100	+0.693%	800	+7.749%
2023-01-06	21.6100	21.6600	21.6100	21.6600	-0.642%	2,200	+8.495%
2023-01-05	21.8000	21.8000	21.8000	21.8000	+1.113%	300	+7.798%
2023-01-04	21.5000	21.5600	21.4900	21.5600	+0.419%	2,054	+8.998%
2023-01-03	21.4000	21.4700	21.4000	21.4700	+0.327%	1,270	+9.455%
2022-12-30	21.4000	21.4000	21.4000	21.4000	+0.706%	133	+9.813%
2022-12-29	21.2500	21.2500	21.2500	21.2500	0.000%	300	+10.588%
2022-12-28	21.4000	21.4000	21.2500	21.2500	-0.979%	1,300	+10.588%
2022-12-23	21.3500	21.4600	21.3500	21.4600	+2.045%	900	+9.506%

.dark-mode .b7B1lB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b7B1lB{ color: #333333; background-color: white; border: 2px solid #333333; }CPX-CCAPITAL POWER CORPORATION PREFstock TSE

CPX-C
CAPITAL POWER CORPORATION PREF
stock TSE