Dark

CPX-E
CAPITAL POWER CORP SERIES 5
stock TSE

Inactive

Aug 2, 2024

22.42CAD-0.532%(-0.12)3,759

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	22.5000	22.5000	22.3900	22.4200	-0.532%	3,759	0.000%
2024-07-31	22.7500	22.8600	22.5300	22.5400	-1.443%	42,714	-0.532%
2024-07-30	22.5500	22.8700	22.5500	22.8700	+1.644%	1,301	-1.968%
2024-07-29	22.7000	22.8100	22.5000	22.5000	-0.968%	9,376	-0.356%
2024-07-26	22.6400	22.7200	22.6400	22.7200	-0.829%	1,974	-1.320%
2024-07-25	22.8900	22.9200	22.8900	22.9100	+0.219%	14,937	-2.139%
2024-07-24	22.7000	22.9000	22.7000	22.8600	+0.484%	10,775	-1.925%
2024-07-23	22.7200	22.7500	22.6600	22.7500	0.000%	12,000	-1.451%
2024-07-22	22.6500	22.7500	22.6500	22.7500	+0.842%	4,000	-1.451%
2024-07-19	22.6500	22.6500	22.5600	22.5600	-0.265%	3,089	-0.621%
2024-07-18	22.7800	22.7900	22.6200	22.6200	-0.571%	1,900	-0.884%
2024-07-17	22.7900	22.8000	22.6500	22.7500	0.000%	6,425	-1.451%
2024-07-16	22.7800	22.7800	22.7500	22.7500	+0.442%	2,400	-1.451%
2024-07-15	22.6400	22.6500	22.6400	22.6500	-0.352%	5,200	-1.015%
2024-07-12	22.5100	22.7300	22.5100	22.7300	+0.575%	1,490	-1.364%
2024-07-11	22.6000	22.6000	22.6000	22.6000	+0.222%	1,000	-0.796%
2024-07-10	22.5500	22.7000	22.5500	22.5500	+0.222%	14,400	-0.576%
2024-07-09	22.3000	22.5000	22.3000	22.5000	+0.897%	16,600	-0.356%
2024-07-08	22.0000	22.5400	22.0000	22.3000	+0.677%	10,386	+0.538%
2024-07-05	22.2000	22.2000	22.1500	22.1500	-0.180%	7,600	+1.219%
2024-07-04	22.4200	22.4300	22.1900	22.1900	-0.582%	1,873	+1.037%
2024-07-03	22.3200	22.3200	22.3200	22.3200	-0.045%	300	+0.448%
2024-07-02	22.2600	22.4300	22.2600	22.3300	+0.314%	2,380	+0.403%
2024-06-28	22.0000	22.2800	22.0000	22.2600	+1.876%	3,183	+0.719%
2024-06-27	21.8500	21.8500	21.8500	21.8500	+2.920%	550	+2.609%
2024-06-25	21.2500	21.4000	21.2300	21.2300	+1.095%	1,821	+5.605%
2024-06-24	20.6000	21.0000	20.6000	21.0000	+2.190%	2,610	+6.762%
2024-06-21	20.6000	20.6000	20.5000	20.5500	-0.629%	2,678	+9.100%
2024-06-20	20.5500	20.6800	20.4900	20.6800	+1.373%	12,700	+8.414%
2024-06-19	20.8000	20.8000	20.2300	20.4000	-1.923%	9,204	+9.902%
2024-06-18	21.0500	21.0500	20.6700	20.8000	-1.235%	6,621	+7.788%
2024-06-17	21.5900	21.5900	21.0600	21.0600	-5.092%	1,000	+6.458%
2024-06-14	22.1500	22.1900	22.1100	22.1900	+0.362%	1,300	+1.037%
2024-06-13	22.5000	22.5000	22.1000	22.1100	-1.951%	3,300	+1.402%
2024-06-12	22.7300	22.7300	22.5000	22.5500	-0.705%	4,800	-0.576%
2024-06-11	22.7500	22.7500	22.7000	22.7100	+0.221%	4,715	-1.277%
2024-06-10	22.7500	23.1400	22.6600	22.6600	-0.701%	1,300	-1.059%
2024-06-07	22.8500	22.9000	22.7500	22.8200	-0.131%	2,070	-1.753%
2024-06-06	22.5600	22.9000	22.5200	22.8500	-0.218%	3,100	-1.882%
2024-06-05	23.0000	23.1400	22.9000	22.9000	-0.435%	7,600	-2.096%
2024-06-04	22.9100	23.0000	22.9100	23.0000	0.000%	349	-2.522%
2024-06-03	23.1100	23.1100	23.0000	23.0000	+0.218%	18,000	-2.522%
2024-05-31	23.0500	23.0500	22.9500	22.9500	-0.434%	9,400	-2.309%
2024-05-30	23.0000	23.1100	23.0000	23.0500	-0.087%	4,100	-2.733%
2024-05-29	22.9700	23.0800	22.9500	23.0700	+0.611%	2,310	-2.818%
2024-05-28	22.9000	22.9300	22.9000	22.9300	-0.087%	850	-2.224%
2024-05-27	22.4900	22.9500	22.3900	22.9500	+2.318%	9,925	-2.309%
2024-05-23	22.0700	22.4300	22.0000	22.4300	+1.539%	48,965	-0.045%
2024-05-22	22.2100	22.2100	22.0900	22.0900	-0.271%	37,750	+1.494%
2024-05-21	22.0200	22.1500	22.0100	22.1500	+0.317%	4,733	+1.219%
2024-05-17	22.0200	22.0800	22.0000	22.0800	+0.868%	2,900	+1.540%
2024-05-16	21.9500	21.9500	21.8900	21.8900	-0.409%	10,800	+2.421%
2024-05-15	22.0300	22.0300	21.9000	21.9800	+0.365%	71,200	+2.002%
2024-05-14	21.9000	21.9000	21.9000	21.9000	+0.459%	600	+2.374%
2024-05-13	21.8000	21.8000	21.8000	21.8000	-0.366%	100	+2.844%
2024-05-10	21.9000	21.9000	21.8800	21.8800	-0.545%	4,200	+2.468%
2024-05-09	22.0100	22.0100	22.0000	22.0000	-0.587%	1,400	+1.909%
2024-05-08	22.0000	22.1300	22.0000	22.1300	-0.090%	1,200	+1.310%
2024-05-07	21.8100	22.1500	21.8100	22.1500	-0.225%	500	+1.219%
2024-05-06	22.1000	22.2000	22.1000	22.2000	+1.139%	900	+0.991%
2024-05-02	21.6000	21.9800	21.6000	21.9500	+0.734%	12,263	+2.141%
2024-05-01	21.7000	21.7900	21.5000	21.7900	+0.184%	19,095	+2.891%
2024-04-30	21.5300	21.7900	21.5200	21.7500	+0.046%	9,936	+3.080%
2024-04-29	21.6800	21.7400	21.6800	21.7400	+0.648%	730	+3.128%
2024-04-24	21.6000	21.6000	21.6000	21.6000	-0.690%	165	+3.796%
2024-04-23	21.7100	21.7500	21.6500	21.7500	-0.911%	1,240	+3.080%
2024-04-22	21.9600	21.9600	21.9500	21.9500	0.000%	600	+2.141%
2024-04-19	22.0000	22.0000	21.9500	21.9500	-0.046%	4,551	+2.141%
2024-04-18	22.2200	22.2200	21.9600	21.9600	-0.858%	2,372	+2.095%
2024-04-16	22.0000	22.1500	21.8500	22.1500	+0.545%	7,523	+1.219%
2024-04-15	22.2000	22.2000	22.0300	22.0300	-0.497%	53,200	+1.770%
2024-04-12	22.2300	22.2300	22.1400	22.1400	-0.450%	4,296	+1.265%
2024-04-11	22.2400	22.2400	22.2400	22.2400	-0.935%	2,000	+0.809%
2024-04-10	22.2200	22.4500	22.1500	22.4500	+0.718%	2,615	-0.134%
2024-04-08	22.1500	22.2900	22.1500	22.2900	+0.270%	200	+0.583%
2024-04-05	22.2100	22.2500	22.2100	22.2300	+0.361%	900	+0.855%
2024-04-04	22.1500	22.1500	22.0500	22.1500	+0.545%	11,200	+1.219%
2024-04-03	22.0300	22.0300	22.0000	22.0300	-0.944%	2,039	+1.770%
2024-03-28	22.1500	22.2900	22.1500	22.2400	0.000%	3,284	+0.809%
2024-03-27	22.1000	22.2400	22.1000	22.2400	+0.225%	1,307	+0.809%
2024-03-26	22.0100	22.2400	22.0100	22.1900	+0.544%	3,211	+1.037%
2024-03-25	21.9000	22.0800	21.9000	22.0700	+0.868%	1,047	+1.586%
2024-03-22	22.0500	22.0500	21.8800	21.8800	-0.816%	6,068	+2.468%
2024-03-21	22.2300	22.2300	22.0600	22.0600	-0.854%	350	+1.632%
2024-03-19	22.2000	22.3000	22.2000	22.2500	+0.045%	2,700	+0.764%
2024-03-15	22.1000	22.2400	22.1000	22.2400	+0.406%	1,100	+0.809%
2024-03-14	22.2300	22.2300	22.0000	22.1500	-1.116%	1,260	+1.219%
2024-03-13	22.2500	22.4000	22.2500	22.4000	+0.448%	1,000	+0.089%
2024-03-12	22.2000	22.3000	22.2000	22.3000	+0.225%	2,300	+0.538%
2024-03-11	22.2400	22.2500	22.2400	22.2500	+0.497%	800	+0.764%
2024-03-07	22.0500	22.1400	22.0500	22.1400	+0.272%	1,400	+1.265%
2024-03-06	22.0000	22.0800	22.0000	22.0800	+0.822%	2,163	+1.540%
2024-03-04	21.9500	21.9500	21.9000	21.9000	-0.137%	700	+2.374%
2024-03-01	22.0000	22.0000	21.9300	21.9300	-0.589%	2,135	+2.234%
2024-02-29	22.0800	22.0800	21.8900	22.0600	+0.045%	9,700	+1.632%
2024-02-28	21.9500	22.0500	21.9400	22.0500	+0.136%	2,060	+1.678%
2024-02-27	22.0200	22.0200	22.0200	22.0200	+0.319%	660	+1.817%
2024-02-26	22.0500	22.0500	21.9500	21.9500	-0.318%	4,900	+2.141%
2024-02-23	22.0300	22.0500	22.0200	22.0200	-0.272%	2,184	+1.817%
2024-02-22	22.0500	22.0800	22.0500	22.0800	+0.364%	1,700	+1.540%
2024-02-21	22.0000	22.0800	22.0000	22.0000	0.000%	3,200	+1.909%
2024-02-20	22.0000	22.0000	21.9900	22.0000	0.000%	5,200	+1.909%
2024-02-16	21.9900	22.0000	21.9900	22.0000	0.000%	4,100	+1.909%
2024-02-15	22.0000	22.0000	21.6000	22.0000	-0.272%	3,792	+1.909%
2024-02-14	22.0600	22.0600	22.0600	22.0600	+0.318%	100	+1.632%
2024-02-13	21.9900	22.0350	21.9900	21.9900	-0.045%	3,362	+1.955%
2024-02-12	22.0700	22.0800	22.0000	22.0000	0.000%	2,300	+1.909%
2024-02-09	22.0300	22.0300	21.9000	22.0000	+0.182%	2,100	+1.909%
2024-02-08	21.9000	22.0400	21.9000	21.9600	-0.182%	3,688	+2.095%
2024-02-07	22.0000	22.0400	21.9000	22.0000	+0.457%	29,600	+1.909%
2024-02-06	21.9900	22.0000	21.9000	21.9000	-0.046%	4,200	+2.374%
2024-02-05	21.9100	21.9200	21.9000	21.9100	-0.409%	1,680	+2.328%
2024-02-02	22.1400	22.1400	21.9000	22.0000	-0.136%	4,035	+1.909%
2024-02-01	21.8500	22.0800	21.8500	22.0300	+0.824%	3,400	+1.770%
2024-01-31	22.0000	22.0000	21.8500	21.8500	-0.274%	9,766	+2.609%
2024-01-30	21.9400	21.9600	21.9100	21.9100	-0.949%	3,780	+2.328%
2024-01-29	22.1200	22.1200	22.1200	22.1200	+0.090%	2,779	+1.356%
2024-01-26	21.9100	22.1000	21.9000	22.1000	+0.683%	1,300	+1.448%
2024-01-25	22.1900	22.1900	21.9500	21.9500	-0.992%	2,028	+2.141%
2024-01-24	22.1600	22.1700	22.1600	22.1700	+0.226%	807	+1.128%
2024-01-23	22.1200	22.1200	22.1200	22.1200	+0.045%	392	+1.356%
2024-01-22	22.1100	22.1100	22.1100	22.1100	-0.852%	2,000	+1.402%
2024-01-19	22.3250	22.4200	22.0000	22.3000	-0.224%	13,848	+0.538%
2024-01-18	22.3800	22.3800	22.3400	22.3500	-0.179%	1,464	+0.313%
2024-01-17	22.4000	22.4000	22.3900	22.3900	-0.089%	1,861	+0.134%
2024-01-16	22.3900	22.4100	22.3900	22.4100	0.000%	385	+0.045%
2024-01-15	22.3500	22.4100	22.3100	22.4100	+0.719%	1,600	+0.045%
2024-01-12	22.2500	22.2500	22.2000	22.2500	0.000%	1,300	+0.764%
2024-01-11	22.4100	22.4100	22.0000	22.2500	-0.581%	2,500	+0.764%
2024-01-10	22.0100	22.3800	22.0100	22.3800	+1.635%	2,139	+0.179%
2024-01-09	22.0200	22.0200	22.0200	22.0200	-1.696%	100	+1.817%
2024-01-08	21.8500	22.4100	21.8500	22.4000	+2.470%	10,855	+0.089%
2024-01-05	21.8700	21.9100	21.8500	21.8600	+0.691%	2,700	+2.562%
2024-01-04	21.5100	21.7200	21.5100	21.7100	+0.649%	2,585	+3.270%
2024-01-03	21.5600	21.5700	21.5600	21.5700	+0.372%	800	+3.941%
2024-01-02	21.6000	21.6000	21.4900	21.4900	-0.555%	400	+4.328%
2023-12-29	21.4500	21.6100	21.4500	21.6100	+1.170%	2,587	+3.748%
2023-12-28	21.3000	21.3600	21.3000	21.3600	-0.420%	200	+4.963%
2023-12-27	21.3000	21.4500	21.3000	21.4500	+0.846%	4,354	+4.522%
2023-12-22	21.2700	21.2700	21.2400	21.2700	+0.047%	2,267	+5.407%
2023-12-21	21.0100	21.2600	21.0100	21.2600	+1.480%	1,900	+5.456%
2023-12-20	21.0300	21.0300	20.9500	20.9500	-1.179%	3,605	+7.017%
2023-12-19	21.2000	21.2000	21.2000	21.2000	0.000%	500	+5.755%
2023-12-18	21.2000	21.2000	21.2000	21.2000	+1.776%	1,000	+5.755%
2023-12-15	20.9300	20.9300	20.8300	20.8300	-1.606%	856	+7.633%
2023-12-14	20.9600	21.1700	20.9600	21.1700	+1.147%	1,300	+5.905%
2023-12-13	20.9900	20.9900	20.9300	20.9300	-1.227%	6,533	+7.119%
2023-12-12	21.1800	21.1900	21.1000	21.1900	+0.427%	1,436	+5.805%
2023-12-08	21.2000	21.2200	21.1000	21.1000	-0.378%	5,600	+6.256%
2023-12-07	21.2000	21.2500	21.1100	21.1800	-0.094%	8,053	+5.855%
2023-12-06	21.1300	21.2500	21.1200	21.2000	+0.331%	7,275	+5.755%
2023-12-05	21.0000	21.2500	21.0000	21.1300	+0.190%	1,401	+6.105%
2023-12-04	21.2500	21.2800	21.0400	21.0900	-0.613%	2,454	+6.306%
2023-12-01	21.0100	21.2200	21.0100	21.2200	+0.094%	2,782	+5.655%
2023-11-30	21.2400	21.2400	21.2000	21.2000	-0.188%	2,825	+5.755%
2023-11-29	21.2400	21.2500	21.2400	21.2400	+0.094%	934	+5.556%
2023-11-28	21.2000	21.3900	21.2000	21.2200	-0.887%	1,800	+5.655%
2023-11-27	21.3000	21.4100	21.2900	21.4100	+0.753%	448	+4.717%
2023-11-24	21.2000	21.3400	21.2000	21.2500	-0.235%	4,548	+5.506%
2023-11-23	20.8950	21.3500	20.8700	21.3000	+1.477%	4,800	+5.258%
2023-11-22	20.4400	20.9900	20.3000	20.9900	+3.246%	6,660	+6.813%
2023-11-21	20.4300	20.4400	20.3300	20.3300	-1.071%	33,665	+10.280%
2023-11-20	20.5800	20.5800	20.4000	20.5500	+0.293%	400	+9.100%
2023-11-17	20.5000	20.6200	20.4900	20.4900	-0.486%	1,750	+9.419%
2023-11-16	20.7300	20.7300	20.5200	20.5900	+0.685%	800	+8.888%
2023-11-15	20.3800	20.6000	20.3800	20.4500	+0.245%	4,600	+9.633%
2023-11-14	20.0500	20.4000	20.0500	20.4000	+2.051%	1,288	+9.902%
2023-11-13	19.9000	20.0000	19.9000	19.9900	-0.299%	3,475	+12.156%
2023-11-10	19.9000	20.0500	19.9000	20.0500	+0.501%	6,464	+11.820%
2023-11-09	20.0700	20.0700	19.7700	19.9500	+0.504%	1,400	+12.381%
2023-11-08	19.8500	19.8500	19.8500	19.8500	+0.761%	700	+12.947%
2023-11-07	19.5000	19.7000	19.4800	19.7000	+1.546%	3,100	+13.807%
2023-11-06	19.3000	19.4000	19.1500	19.4000	+1.042%	3,500	+15.567%
2023-11-03	18.5600	19.2000	18.5600	19.2000	+1.587%	20,300	+16.771%
2023-11-02	18.6900	18.9000	18.4100	18.9000	+1.070%	8,900	+18.624%
2023-11-01	18.4500	18.7200	18.4000	18.7000	+2.354%	2,200	+19.893%
2023-10-31	18.7100	18.7500	17.8500	18.2700	+2.930%	7,849	+22.715%
2023-10-30	17.9000	17.9000	17.6700	17.7500	-0.727%	4,400	+26.310%
2023-10-27	17.8800	17.9600	17.8600	17.8800	-0.279%	4,779	+25.391%
2023-10-26	17.9000	17.9300	17.8300	17.9300	-0.389%	3,087	+25.042%
2023-10-25	18.2000	18.2000	18.0000	18.0000	-0.222%	5,836	+24.556%
2023-10-24	18.4900	18.4900	18.0000	18.0400	-2.434%	4,111	+24.279%
2023-10-23	18.5600	18.5600	18.4900	18.4900	-0.538%	3,189	+21.255%
2023-10-20	18.6800	18.8000	18.5000	18.5900	-0.482%	9,775	+20.602%
2023-10-19	18.7000	18.8500	18.6800	18.6800	-0.691%	2,001	+20.021%
2023-10-18	18.7000	18.8100	18.5100	18.8100	+0.106%	700	+19.192%
2023-10-16	18.8700	18.8700	18.7500	18.7900	-0.371%	1,900	+19.319%
2023-10-13	19.1700	19.1700	18.8600	18.8600	-0.422%	2,572	+18.876%
2023-10-12	19.0400	19.0400	18.8000	18.9400	+0.477%	1,650	+18.374%
2023-10-11	18.6500	18.8500	18.6500	18.8500	+1.072%	961	+18.939%
2023-10-10	18.6400	18.6500	18.6200	18.6500	-0.427%	2,507	+20.214%
2023-10-06	18.7300	18.8000	18.7300	18.7300	-0.847%	600	+19.701%
2023-10-05	18.7000	19.0500	18.7000	18.8900	-0.579%	2,602	+18.687%
2023-10-04	19.1100	19.1100	18.9900	19.0000	-1.707%	6,079	+18.000%
2023-10-03	19.4000	19.4000	19.1500	19.3300	-1.125%	2,560	+15.986%
2023-09-29	19.6900	19.6900	19.5500	19.5500	+0.256%	961	+14.680%
2023-09-28	19.5500	19.5500	19.4000	19.5000	+0.257%	8,288	+14.974%
2023-09-27	19.4500	19.4500	19.4500	19.4500	-0.562%	2,162	+15.270%
2023-09-26	19.6100	19.6100	19.5600	19.5600	-0.962%	1,924	+14.622%
2023-09-25	19.7300	19.7500	19.7100	19.7500	0.000%	2,248	+13.519%
2023-09-22	19.7100	19.8800	19.7100	19.7500	-0.051%	4,007	+13.519%
2023-09-21	19.6000	19.7600	19.6000	19.7600	+0.305%	1,083	+13.462%
2023-09-20	19.6800	19.7000	19.5000	19.7000	+0.562%	3,075	+13.807%
2023-09-19	19.7000	19.7000	19.5800	19.5900	-0.609%	3,419	+14.446%
2023-09-18	19.8000	19.8850	19.7100	19.7100	-0.203%	800	+13.749%
2023-09-15	20.0000	20.0000	19.7500	19.7500	-1.936%	10,181	+13.519%
2023-09-14	20.0000	20.1400	20.0000	20.1400	+0.851%	3,793	+11.321%
2023-09-13	20.0000	20.0100	19.9700	19.9700	+0.352%	9,520	+12.268%
2023-09-12	19.9000	20.0000	19.9000	19.9000	+0.353%	2,749	+12.663%
2023-09-11	19.9000	19.9000	19.8300	19.8300	+0.101%	1,750	+13.061%
2023-09-08	19.7400	19.8100	19.7400	19.8100	-0.900%	452	+13.175%
2023-09-07	19.9900	19.9900	19.9900	19.9900	+1.318%	200	+12.156%
2023-09-06	19.9300	19.9400	19.7300	19.7300	-1.251%	1,700	+13.634%
2023-09-05	19.8750	19.9800	19.8750	19.9800	+1.165%	1,925	+12.212%
2023-09-01	19.8000	19.8000	19.7500	19.7500	+0.407%	600	+13.519%
2023-08-31	19.8900	19.8900	19.6700	19.6700	-1.650%	2,651	+13.981%
2023-08-30	19.8700	20.0000	19.8000	20.0000	+0.705%	1,980	+12.100%
2023-08-29	20.0000	20.0000	19.8100	19.8600	-1.194%	2,200	+12.890%
2023-08-28	20.0400	20.1000	19.9100	20.1000	+0.450%	2,600	+11.542%
2023-08-25	20.5950	20.5950	20.0100	20.0100	-1.087%	3,300	+12.044%
2023-08-24	20.4400	20.4400	20.2300	20.2300	+0.049%	7,500	+10.826%
2023-08-23	20.4500	20.4500	20.1800	20.2200	-1.125%	10,600	+10.880%
2023-08-22	20.8200	20.8200	20.3000	20.4500	-0.969%	13,600	+9.633%
2023-08-21	20.7000	20.7000	20.6400	20.6500	-0.242%	4,500	+8.571%
2023-08-18	20.7000	20.7000	20.7000	20.7000	0.000%	500	+8.309%
2023-08-17	20.8500	20.8500	20.7000	20.7000	-0.957%	5,350	+8.309%
2023-08-16	21.0000	21.0000	20.8500	20.9000	-0.429%	2,200	+7.273%
2023-08-15	20.9500	21.0000	20.9500	20.9900	+0.095%	4,200	+6.813%
2023-08-14	21.1300	21.1500	20.9700	20.9700	+0.672%	6,200	+6.915%
2023-08-11	21.1200	21.1200	20.8300	20.8300	-0.668%	4,100	+7.633%
2023-08-10	20.8900	21.0500	20.8900	20.9700	+0.527%	4,900	+6.915%
2023-08-09	20.8600	20.8600	20.8600	20.8600	+0.144%	200	+7.478%
2023-08-08	20.9500	20.9500	20.5500	20.8300	-0.715%	2,800	+7.633%
2023-08-04	20.9900	20.9900	20.9800	20.9800	+0.865%	300	+6.864%
2023-08-03	20.9000	20.9000	20.7200	20.8000	-0.905%	2,754	+7.788%
2023-08-02	20.9300	20.9900	20.9000	20.9900	+1.401%	854	+6.813%
2023-08-01	20.9000	20.9000	20.7000	20.7000	-1.382%	45,800	+8.309%
2023-07-31	20.9500	20.9900	20.8200	20.9900	+0.095%	1,600	+6.813%
2023-07-28	20.7700	20.9700	20.6300	20.9700	+0.963%	6,100	+6.915%
2023-07-27	20.8200	20.8700	20.7700	20.7700	-0.288%	3,989	+7.944%
2023-07-26	20.8100	20.9900	20.8000	20.8300	+0.048%	2,447	+7.633%
2023-07-25	20.8100	21.0000	20.8100	20.8200	+0.192%	7,116	+7.685%
2023-07-24	20.7800	20.7800	20.7800	20.7800	-1.563%	150	+7.892%
2023-07-21	20.8900	21.1100	20.8900	21.1100	+1.882%	21,748	+6.206%
2023-07-20	20.8000	20.8000	20.7200	20.7200	-0.145%	30,850	+8.205%
2023-07-19	20.7000	20.7500	20.6500	20.7500	+0.484%	3,100	+8.048%
2023-07-18	20.7500	20.7500	20.6000	20.6500	-0.482%	7,707	+8.571%
2023-07-17	20.6500	20.7500	20.6500	20.7500	+0.484%	4,227	+8.048%
2023-07-14	20.6500	20.6500	20.6500	20.6500	0.000%	3,300	+8.571%
2023-07-13	20.6000	20.6500	20.6000	20.6500	+0.487%	3,195	+8.571%
2023-07-12	20.6000	20.6500	20.5500	20.5500	+0.049%	1,980	+9.100%
2023-07-10	20.7600	20.7900	20.4500	20.5400	-0.049%	6,050	+9.153%
2023-07-06	20.6000	20.7300	20.5000	20.5500	-1.107%	4,000	+9.100%
2023-07-05	20.8000	20.8000	20.6100	20.7800	-0.096%	3,100	+7.892%
2023-07-04	20.6100	20.8000	20.6100	20.8000	+0.726%	1,420	+7.788%
2023-06-30	20.6500	20.8000	20.6500	20.6500	+0.929%	3,000	+8.571%
2023-06-28	20.5000	20.7200	20.4600	20.4600	-0.728%	2,200	+9.580%
2023-06-27	20.6200	20.6200	20.5500	20.6100	+0.243%	5,100	+8.782%
2023-06-26	20.7700	20.7700	20.5600	20.5600	-1.249%	950	+9.047%
2023-06-23	20.9500	20.9500	20.4500	20.8200	+0.823%	3,045	+7.685%
2023-06-22	21.1000	21.1000	20.6500	20.6500	-1.900%	3,590	+8.571%
2023-06-21	21.3700	21.3700	21.0500	21.0500	-1.590%	3,100	+6.508%
2023-06-20	21.5000	21.5800	21.3700	21.3900	-0.972%	5,280	+4.815%
2023-06-19	21.6500	21.6500	21.5000	21.6000	-0.139%	8,600	+3.796%
2023-06-16	21.8500	21.8500	21.4900	21.6300	-1.637%	5,100	+3.652%
2023-06-15	22.0000	22.0000	21.8100	21.9900	0.000%	2,006	+1.955%
2023-06-14	21.8700	22.1700	21.8700	21.9900	-0.408%	4,140	+1.955%
2023-06-13	21.9800	22.0800	21.8100	22.0800	+1.704%	3,400	+1.540%
2023-06-12	21.8500	21.8500	21.7100	21.7100	-0.413%	2,600	+3.270%
2023-06-09	22.2500	22.2500	21.8000	21.8000	0.000%	4,494	+2.844%
2023-06-08	21.8000	21.9000	21.8000	21.8000	+1.019%	1,400	+2.844%
2023-06-07	21.7000	21.8000	21.5800	21.5800	-0.553%	6,000	+3.892%
2023-06-06	21.7900	21.9000	21.6000	21.7000	-0.413%	8,400	+3.318%
2023-06-05	21.8200	21.8600	21.6700	21.7900	-0.955%	4,400	+2.891%
2023-06-02	22.2500	22.2500	21.9000	22.0000	-0.452%	4,100	+1.909%
2023-06-01	21.8900	22.1300	21.8900	22.1000	-0.136%	3,600	+1.448%
2023-05-31	21.3600	22.1300	21.3600	22.1300	+2.930%	5,000	+1.310%
2023-05-30	21.4000	21.5000	21.4000	21.5000	+0.467%	5,450	+4.279%
2023-05-29	21.3200	21.4000	21.3200	21.4000	+0.469%	8,300	+4.766%
2023-05-26	21.3000	21.3000	21.3000	21.3000	+0.662%	870	+5.258%
2023-05-25	21.3650	21.3650	21.0500	21.1600	+0.047%	7,450	+5.955%
2023-05-24	21.4700	21.4700	21.1500	21.1500	+0.237%	2,500	+6.005%
2023-05-23	21.0000	21.3500	21.0000	21.1000	+2.179%	4,870	+6.256%
2023-05-18	20.6300	20.8500	20.6300	20.6500	-0.145%	5,500	+8.571%
2023-05-17	20.7000	20.7000	20.6800	20.6800	+0.388%	300	+8.414%
2023-05-16	20.5200	20.6000	20.5000	20.6000	+0.488%	13,400	+8.835%
2023-05-15	20.7200	20.7200	20.5000	20.5000	-0.243%	3,430	+9.366%
2023-05-12	20.5500	20.5600	20.5500	20.5500	-0.194%	700	+9.100%
2023-05-11	20.6000	20.6000	20.5500	20.5900	+0.195%	5,800	+8.888%
2023-05-10	20.5700	20.5700	20.5500	20.5500	-0.146%	300	+9.100%
2023-05-09	20.5800	20.5800	20.5800	20.5800	-0.339%	200	+8.941%
2023-05-08	20.7500	20.7500	20.6500	20.6500	0.000%	12,300	+8.571%
2023-05-05	20.6000	20.6500	20.6000	20.6500	+0.243%	1,800	+8.571%
2023-05-04	20.5600	20.6000	20.5500	20.6000	-0.675%	1,380	+8.835%
2023-05-03	20.6800	20.7500	20.5500	20.7400	+0.339%	7,800	+8.100%
2023-05-02	20.7200	20.7200	20.6700	20.6700	-0.145%	11,900	+8.466%
2023-05-01	20.8000	20.8000	20.7000	20.7000	-0.241%	8,690	+8.309%
2023-04-28	20.7500	20.7500	20.7500	20.7500	0.000%	26,700	+8.048%
2023-04-27	20.7600	20.7600	20.7500	20.7500	0.000%	1,500	+8.048%
2023-04-26	20.8500	20.8500	20.7500	20.7500	0.000%	1,100	+8.048%
2023-04-25	20.7600	20.7600	20.7500	20.7500	-0.718%	1,600	+8.048%
2023-04-24	21.0000	21.0000	20.8700	20.9000	-0.476%	600	+7.273%
2023-04-21	20.9000	21.0000	20.7500	21.0000	+1.205%	14,680	+6.762%
2023-04-20	20.7500	20.7500	20.7500	20.7500	-0.480%	300	+8.048%
2023-04-19	21.0000	21.0000	20.8500	20.8500	-0.048%	27,360	+7.530%
2023-04-18	20.9000	20.9100	20.8600	20.8600	-0.430%	700	+7.478%
2023-04-17	20.9500	20.9500	20.9500	20.9500	+1.551%	800	+7.017%
2023-04-14	20.6200	20.9200	20.6200	20.6300	-1.527%	1,223	+8.677%
2023-04-13	20.9500	20.9500	20.9500	20.9500	+0.096%	200	+7.017%
2023-04-12	20.9300	20.9300	20.9300	20.9300	+1.356%	100	+7.119%
2023-04-11	20.5400	20.6500	20.5400	20.6500	+0.634%	1,417	+8.571%
2023-04-10	20.7500	20.7500	20.5000	20.5200	+0.195%	2,100	+9.259%
2023-04-06	20.4500	20.4800	20.4500	20.4800	-0.098%	3,301	+9.473%
2023-04-05	20.5500	20.5500	20.4500	20.5000	+0.196%	600	+9.366%
2023-04-04	20.6000	20.6000	20.4100	20.4600	-0.486%	749	+9.580%
2023-04-03	20.7500	20.7500	20.5600	20.5600	-1.485%	4,937	+9.047%
2023-03-31	20.7000	20.8700	20.6800	20.8700	+0.919%	2,050	+7.427%
2023-03-30	20.6100	20.6800	20.6100	20.6800	+0.829%	1,100	+8.414%
2023-03-29	21.0500	21.0500	20.4100	20.5100	-3.391%	2,300	+9.313%
2023-03-28	21.2300	21.2300	21.2300	21.2300	-0.794%	100	+5.605%
2023-03-27	21.4000	21.4000	21.4000	21.4000	+1.278%	200	+4.766%
2023-03-24	21.6000	21.6000	21.1300	21.1300	-2.176%	1,700	+6.105%
2023-03-23	21.6000	21.6000	21.6000	21.6000	0.000%	200	+3.796%
2023-03-22	21.6000	21.6000	21.6000	21.6000	-1.144%	400	+3.796%
2023-03-21	21.7500	21.8500	21.7500	21.8500	+0.460%	1,866	+2.609%
2023-03-20	21.6000	21.7500	21.6000	21.7500	-0.911%	1,710	+3.080%
2023-03-17	22.0000	22.0000	21.9200	21.9500	-1.965%	2,900	+2.141%
2023-03-16	21.5500	22.3900	21.5500	22.3900	+3.850%	2,500	+0.134%
2023-03-15	22.0000	22.0000	21.5600	21.5600	-2.664%	5,350	+3.989%
2023-03-14	22.1500	22.1500	22.1500	22.1500	+0.362%	2,950	+1.219%
2023-03-13	22.0600	22.0700	21.9000	22.0700	-1.736%	5,000	+1.586%
2023-03-10	22.0500	22.4600	22.0500	22.4600	+0.268%	3,528	-0.178%
2023-03-09	22.7700	22.7900	22.4000	22.4000	-0.533%	3,000	+0.089%
2023-03-08	22.5000	22.6500	22.5000	22.5200	-0.354%	1,700	-0.444%
2023-03-07	22.4900	22.7800	22.4900	22.6000	-0.790%	53,200	-0.796%
2023-03-06	22.7100	22.7800	22.6100	22.7800	-0.524%	7,119	-1.580%
2023-03-03	22.6100	22.9000	22.6100	22.9000	+2.187%	11,123	-2.096%
2023-03-01	22.4100	22.4100	22.4100	22.4100	-0.178%	500	+0.045%
2023-02-28	22.2900	22.4500	22.2900	22.4500	+1.217%	2,701	-0.134%
2023-02-27	22.0000	22.1800	22.0000	22.1800	+0.910%	8,363	+1.082%
2023-02-24	21.9500	21.9800	21.8800	21.9800	+0.826%	9,000	+2.002%
2023-02-23	21.8100	21.8450	21.8000	21.8000	-0.638%	700	+2.844%
2023-02-22	21.8000	21.9400	21.8000	21.9400	+0.642%	1,800	+2.188%
2023-02-21	21.8000	21.9500	21.8000	21.8000	0.000%	4,300	+2.844%
2023-02-17	21.8500	21.8500	21.8000	21.8000	0.000%	1,300	+2.844%
2023-02-16	22.0000	22.0000	21.8000	21.8000	0.000%	3,400	+2.844%
2023-02-15	22.0000	22.0000	21.8000	21.8000	+0.230%	3,000	+2.844%
2023-02-14	21.9000	21.9000	21.7500	21.7500	-0.458%	900	+3.080%
2023-02-13	21.9900	21.9900	21.8400	21.8500	0.000%	13,809	+2.609%
2023-02-10	21.8000	21.9500	21.8000	21.8500	+0.460%	1,500	+2.609%
2023-02-09	21.6700	21.7500	21.6700	21.7500	+0.601%	1,200	+3.080%
2023-02-08	21.6200	21.6200	21.6200	21.6200	+1.265%	200	+3.700%
2023-02-07	21.6100	21.6100	21.3500	21.3500	-0.698%	2,500	+5.012%
2023-02-06	21.2500	21.5000	21.2500	21.5000	+1.415%	2,200	+4.279%
2023-02-03	21.2100	21.3000	21.2000	21.2000	0.000%	2,800	+5.755%
2023-02-02	21.2100	21.2500	21.2000	21.2000	+0.047%	2,300	+5.755%
2023-02-01	21.4000	21.4000	21.1900	21.1900	-0.703%	49,500	+5.805%
2023-01-31	21.2500	21.3700	21.2500	21.3400	+0.424%	1,556	+5.061%
2023-01-30	21.2800	21.2800	21.2500	21.2500	-0.188%	1,765	+5.506%
2023-01-27	21.6300	21.6300	21.2900	21.2900	+0.094%	750	+5.308%
2023-01-26	21.5200	21.5200	21.2700	21.2700	-1.070%	764	+5.407%
2023-01-25	21.5000	21.5000	21.5000	21.5000	+3.068%	1,000	+4.279%
2023-01-24	21.2500	21.3500	20.8600	20.8600	-1.604%	2,674	+7.478%
2023-01-23	20.8500	21.2000	20.8500	21.2000	+1.727%	28,500	+5.755%
2023-01-20	21.1500	21.1500	20.8400	20.8400	-1.466%	6,339	+7.582%
2023-01-19	21.0900	21.4000	21.0700	21.1500	-1.674%	13,220	+6.005%
2023-01-18	21.7000	21.7000	21.5100	21.5100	-0.647%	1,000	+4.231%
2023-01-17	21.7500	21.7600	21.6500	21.6500	+0.231%	7,871	+3.557%
2023-01-16	21.6000	21.7500	21.6000	21.6000	-0.323%	2,005	+3.796%
2023-01-13	21.7500	21.7500	21.6000	21.6700	+0.464%	2,412	+3.461%

.dark-mode .qKRYdh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKRYdh{ color: #333333; background-color: white; border: 2px solid #333333; }CPX-ECAPITAL POWER CORP SERIES 5stock TSE

CPX-E
CAPITAL POWER CORP SERIES 5
stock TSE