Dark

CPX
CAPITAL POWER CORPORATION
stock TSE

Inactive

Aug 2, 2024

42.86CAD-1.153%(-0.50)406,902

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	43.2200	43.5800	42.6900	42.8600	-1.153%	406,902	0.000%
2024-08-01	42.6000	43.4500	42.2500	43.3600	+1.617%	486,267	-1.153%
2024-07-31	41.7500	43.5000	41.7500	42.6700	+2.918%	791,335	+0.445%
2024-07-30	41.4900	41.6900	41.2100	41.4600	+0.097%	294,573	+3.377%
2024-07-29	41.6000	41.7200	41.3000	41.4200	+0.266%	240,702	+3.477%
2024-07-26	40.9700	41.5400	40.9700	41.3100	+1.599%	288,240	+3.752%
2024-07-25	41.2900	41.4000	40.6300	40.6600	-1.335%	484,375	+5.411%
2024-07-24	41.2000	41.8000	41.1400	41.2100	+0.049%	399,289	+4.004%
2024-07-23	40.8500	41.4300	40.6600	41.1900	+1.005%	414,675	+4.054%
2024-07-22	40.3100	41.0800	40.2600	40.7800	+1.975%	568,515	+5.101%
2024-07-19	40.4200	40.5200	39.9500	39.9900	-1.405%	433,192	+7.177%
2024-07-18	40.9800	41.0600	40.2500	40.5600	-0.831%	304,952	+5.671%
2024-07-17	41.2700	41.5700	40.7700	40.9000	-1.351%	410,338	+4.792%
2024-07-16	41.4500	41.6400	41.2500	41.4600	-0.120%	240,011	+3.377%
2024-07-15	42.0000	42.0000	41.2600	41.5100	-1.284%	525,484	+3.252%
2024-07-12	41.5700	42.3700	41.5700	42.0500	+1.325%	543,742	+1.926%
2024-07-11	40.4100	41.6500	40.4000	41.5000	+3.620%	778,551	+3.277%
2024-07-10	39.6900	40.2200	39.5700	40.0500	+1.341%	861,217	+7.016%
2024-07-09	39.3100	39.6800	39.1900	39.5200	+0.305%	237,634	+8.451%
2024-07-08	39.2100	39.4600	38.9800	39.4000	+0.382%	413,716	+8.782%
2024-07-05	39.4300	39.6800	39.2200	39.2500	0.000%	227,704	+9.197%
2024-07-04	38.9400	39.6400	38.8900	39.2500	+0.848%	128,797	+9.197%
2024-07-03	38.9700	39.3900	38.7500	38.9200	-0.077%	756,905	+10.123%
2024-07-02	39.0500	39.0500	38.3300	38.9500	-0.103%	1,121,093	+10.039%
2024-06-28	39.0700	39.2600	38.8400	38.9900	-1.590%	955,438	+9.926%
2024-06-27	39.5900	39.7500	39.3300	39.6200	+0.076%	323,155	+8.178%
2024-06-26	39.9900	40.3800	39.5000	39.5900	-1.124%	528,898	+8.260%
2024-06-25	40.0300	40.1300	39.5300	40.0400	+0.025%	812,875	+7.043%
2024-06-24	40.4000	40.6600	39.7700	40.0300	-0.818%	1,206,017	+7.070%
2024-06-21	40.2400	40.4400	39.6200	40.3600	+0.348%	2,134,079	+6.194%
2024-06-20	41.2000	41.5000	40.1800	40.2200	-2.944%	627,803	+6.564%
2024-06-19	41.0300	41.5800	41.0100	41.4400	+0.705%	279,477	+3.427%
2024-06-18	40.8500	41.5600	40.7400	41.1500	+0.292%	528,922	+4.156%
2024-06-17	41.6300	41.9400	40.8000	41.0300	-1.959%	756,478	+4.460%
2024-06-14	40.4700	41.9900	40.1800	41.8500	+2.800%	863,716	+2.413%
2024-06-13	40.9200	41.3300	40.2400	40.7100	-0.610%	414,210	+5.281%
2024-06-12	41.6200	41.8000	40.6200	40.9600	-1.111%	1,003,388	+4.639%
2024-06-11	40.9300	41.5500	40.9200	41.4200	+0.975%	806,805	+3.477%
2024-06-10	40.1800	41.1000	39.8700	41.0200	+1.635%	845,326	+4.486%
2024-06-07	39.2700	40.4200	39.2700	40.3600	+1.509%	756,689	+6.194%
2024-06-06	39.3500	39.9400	39.3000	39.7600	+1.170%	533,577	+7.797%
2024-06-05	38.8500	39.5500	38.8500	39.3000	+1.263%	607,007	+9.059%
2024-06-04	38.8100	39.0800	38.7100	38.8100	-0.411%	374,478	+10.435%
2024-06-03	39.4700	39.5000	38.7000	38.9700	-0.915%	578,787	+9.982%
2024-05-31	38.8000	39.4500	38.6600	39.3300	+1.314%	746,276	+8.975%
2024-05-30	38.4900	38.8600	38.4100	38.8200	+0.884%	253,856	+10.407%
2024-05-29	37.9200	38.5600	37.4900	38.4800	+0.654%	335,332	+11.383%
2024-05-28	38.2800	38.7800	38.0200	38.2300	-1.010%	521,241	+12.111%
2024-05-27	38.0000	38.6600	38.0000	38.6200	+1.658%	205,063	+10.979%
2024-05-24	37.6000	38.1200	37.4100	37.9900	+0.716%	222,071	+12.819%
2024-05-23	37.9000	37.9500	37.3500	37.7200	-0.919%	345,365	+13.627%
2024-05-22	38.1000	38.4300	37.9000	38.0700	-0.419%	191,125	+12.582%
2024-05-21	38.1300	38.3300	38.1000	38.2300	+0.052%	248,843	+12.111%
2024-05-17	38.1800	38.2600	37.9900	38.2100	-0.026%	599,381	+12.170%
2024-05-16	38.0900	38.4500	38.0500	38.2200	+0.289%	197,304	+12.140%
2024-05-15	37.4600	38.3400	37.4200	38.1100	+2.309%	600,520	+12.464%
2024-05-14	37.7000	37.7500	37.1500	37.2500	-1.194%	268,445	+15.060%
2024-05-13	37.5800	38.0000	37.5100	37.7000	+0.533%	358,288	+13.687%
2024-05-10	37.2300	37.6700	37.0100	37.5000	+0.834%	455,974	+14.293%
2024-05-09	37.2400	37.4400	36.9700	37.1900	+0.135%	520,046	+15.246%
2024-05-08	36.3000	37.1700	36.1200	37.1400	+2.314%	397,995	+15.401%
2024-05-07	36.5100	36.5100	36.1600	36.3000	-0.329%	241,239	+18.072%
2024-05-06	36.0100	36.8300	36.0100	36.4200	+1.590%	376,636	+17.683%
2024-05-02	35.8900	36.1600	35.5600	35.8500	+0.901%	393,662	+19.554%
2024-05-01	35.1800	35.6800	33.9000	35.5300	-1.113%	1,733,092	+20.630%
2024-04-30	35.5000	36.2900	35.3300	35.9300	+1.440%	488,164	+19.288%
2024-04-29	35.4600	35.7100	35.3100	35.4200	+0.312%	481,763	+21.005%
2024-04-26	35.4800	35.8000	35.2800	35.3100	-0.898%	401,100	+21.382%
2024-04-24	35.5300	35.8300	35.5300	35.6300	+0.112%	329,067	+20.292%
2024-04-23	35.7100	36.0000	35.5500	35.5900	-0.224%	532,676	+20.427%
2024-04-22	36.0000	36.0900	35.6400	35.6700	-0.696%	787,051	+20.157%
2024-04-19	35.9900	36.2300	35.8300	35.9200	-0.554%	273,606	+19.321%
2024-04-18	36.0000	36.3000	35.5400	36.1200	+0.529%	674,233	+18.660%
2024-04-16	36.2200	36.4400	35.6900	35.9300	-1.074%	512,095	+19.288%
2024-04-15	36.5100	36.6400	36.0600	36.3200	-0.275%	341,090	+18.007%
2024-04-12	36.5400	37.0500	36.3000	36.4200	-0.519%	265,235	+17.683%
2024-04-11	36.9000	37.1400	36.4100	36.6100	-0.597%	382,635	+17.072%
2024-04-10	36.7900	36.8600	36.4400	36.8300	-0.352%	333,984	+16.373%
2024-04-08	37.1600	37.4300	36.6900	36.9600	-0.243%	260,139	+15.963%
2024-04-05	36.9900	37.0600	36.6000	37.0500	-0.054%	342,868	+15.682%
2024-04-04	37.1400	37.1700	36.7800	37.0700	+0.379%	329,101	+15.619%
2024-04-03	37.5100	37.6100	36.8000	36.9300	-2.016%	643,892	+16.057%
2024-04-02	37.8400	38.0100	37.4300	37.6900	-0.659%	214,663	+13.717%
2024-04-01	38.1300	38.1300	37.6600	37.9400	-0.707%	296,785	+12.968%
2024-03-28	38.2300	38.4000	37.8600	38.2100	+0.026%	162,046	+12.170%
2024-03-27	37.7600	38.3000	37.7600	38.2000	-0.469%	366,168	+12.199%
2024-03-26	38.7900	38.8700	38.2500	38.3800	-0.673%	394,618	+11.673%
2024-03-25	39.2200	39.4300	38.6000	38.6400	-1.303%	667,434	+10.921%
2024-03-22	39.1000	39.2500	38.8600	39.1500	+0.385%	219,542	+9.476%
2024-03-21	38.6900	39.1100	38.6800	39.0000	+1.036%	385,901	+9.897%
2024-03-20	38.3700	38.8000	38.2200	38.6000	+0.652%	346,187	+11.036%
2024-03-19	38.2800	38.7000	38.2300	38.3500	+0.157%	296,311	+11.760%
2024-03-18	38.1000	38.3500	37.7200	38.2900	+0.763%	477,689	+11.935%
2024-03-15	37.6800	38.0900	37.6000	38.0000	+0.742%	748,927	+12.789%
2024-03-14	37.5000	37.7400	37.1300	37.7200	+0.373%	329,846	+13.627%
2024-03-13	37.8300	37.8800	37.4100	37.5800	-0.608%	481,641	+14.050%
2024-03-12	38.7000	38.7100	37.7950	37.8100	-2.501%	587,071	+13.356%
2024-03-11	38.9500	39.1200	38.7600	38.7800	-0.488%	375,418	+10.521%
2024-03-07	38.6600	39.0000	38.5300	38.9700	+1.326%	396,103	+9.982%
2024-03-06	38.1400	38.5400	38.0300	38.4600	+0.549%	303,909	+11.440%
2024-03-04	38.5000	38.5900	38.1400	38.2500	-1.061%	285,344	+12.052%
2024-03-01	38.2200	38.8900	38.1400	38.6600	+0.808%	261,128	+10.864%
2024-02-29	38.2100	38.8000	38.0100	38.3500	+0.551%	561,063	+11.760%
2024-02-28	38.3800	38.7500	37.4200	38.1400	+0.421%	411,864	+12.375%
2024-02-27	37.2200	38.0000	36.9000	37.9800	+2.704%	653,253	+12.849%
2024-02-26	37.5000	37.5000	36.8600	36.9800	-1.465%	347,257	+15.900%
2024-02-23	37.6000	37.8200	37.2900	37.5300	+0.133%	328,417	+14.202%
2024-02-22	37.4600	37.6000	37.1100	37.4800	+0.321%	196,598	+14.354%
2024-02-21	37.3300	37.4900	37.1200	37.3600	0.000%	293,336	+14.722%
2024-02-20	36.5500	37.4800	36.5500	37.3600	+2.132%	382,303	+14.722%
2024-02-16	36.4300	36.7000	36.3100	36.5800	+0.192%	192,229	+17.168%
2024-02-15	36.0800	36.6900	36.0800	36.5100	+1.501%	279,111	+17.392%
2024-02-14	35.8500	36.1100	35.7800	35.9700	+0.700%	224,353	+19.155%
2024-02-13	36.1000	36.2200	35.5500	35.7200	-1.841%	391,058	+19.989%
2024-02-12	36.2000	36.5500	36.1000	36.3900	+0.469%	241,989	+17.780%
2024-02-09	35.9300	36.3500	35.9300	36.2200	+0.779%	252,308	+18.332%
2024-02-08	36.3500	36.5150	35.9200	35.9400	-1.046%	469,671	+19.254%
2024-02-07	37.0000	37.0500	36.3200	36.3200	-1.518%	307,387	+18.007%
2024-02-06	36.5500	36.9100	36.4200	36.8800	+0.354%	269,469	+16.215%
2024-02-05	37.1000	37.2100	36.3600	36.7500	-1.316%	660,873	+16.626%
2024-02-02	37.2000	37.2900	36.6400	37.2400	-0.561%	496,487	+15.091%
2024-02-01	37.2700	37.7400	37.0300	37.4500	+1.326%	370,727	+14.446%
2024-01-31	36.8900	37.4100	36.8500	36.9600	+0.654%	850,914	+15.963%
2024-01-30	36.7600	36.8800	36.5100	36.7200	-0.109%	293,539	+16.721%
2024-01-29	36.9800	36.9800	36.5100	36.7600	-0.514%	477,019	+16.594%
2024-01-26	37.0200	37.2800	36.9000	36.9500	-0.270%	332,834	+15.995%
2024-01-25	37.1800	37.3000	36.6800	37.0500	+0.543%	460,122	+15.682%
2024-01-24	37.2600	37.3200	36.6200	36.8500	-0.647%	370,093	+16.309%
2024-01-23	37.5700	37.7800	37.0700	37.0900	-1.251%	351,090	+15.557%
2024-01-22	37.1800	37.6500	37.1800	37.5600	+1.131%	422,768	+14.111%
2024-01-19	37.1500	37.2800	36.7800	37.1400	+0.324%	553,421	+15.401%
2024-01-18	36.9200	37.1100	36.5900	37.0200	+0.380%	528,970	+15.775%
2024-01-17	37.5000	37.7200	36.6300	36.8800	-2.382%	1,090,249	+16.215%
2024-01-16	37.4800	37.8400	36.9900	37.7800	+1.151%	582,726	+13.446%
2024-01-15	36.4000	37.5400	36.3100	37.3500	+3.262%	337,774	+14.752%
2024-01-12	36.4900	36.5100	36.0900	36.1700	-0.358%	707,187	+18.496%
2024-01-11	37.1200	37.1200	36.2400	36.3000	-2.498%	696,458	+18.072%
2024-01-10	37.5100	37.6300	37.1100	37.2300	-0.852%	445,516	+15.122%
2024-01-09	38.2300	38.2300	37.5300	37.5500	-1.547%	445,207	+14.141%
2024-01-08	37.9000	38.3500	37.9000	38.1400	+0.740%	456,120	+12.375%
2024-01-05	37.5100	37.8800	37.4000	37.8600	+0.584%	302,377	+13.207%
2024-01-04	37.6700	37.9400	37.4600	37.6400	-0.080%	308,626	+13.868%
2024-01-03	37.9600	37.9600	37.4500	37.6700	-1.077%	378,370	+13.778%
2024-01-02	37.8300	38.4600	37.7800	38.0800	+0.634%	383,604	+12.553%
2023-12-29	37.5100	37.9200	37.3000	37.8400	+0.934%	187,920	+13.266%
2023-12-28	37.5300	37.7200	37.3900	37.4900	-1.420%	235,964	+14.324%
2023-12-27	37.8100	38.3600	37.8100	38.0300	+0.822%	370,719	+12.700%
2023-12-22	37.3500	37.8500	37.3000	37.7200	+0.991%	337,165	+13.627%
2023-12-21	37.2800	37.4800	37.2200	37.3500	+0.810%	468,219	+14.752%
2023-12-20	37.7800	37.8200	36.9900	37.0500	-1.984%	620,559	+15.682%
2023-12-19	37.4100	37.9800	37.3200	37.8000	+1.859%	512,563	+13.386%
2023-12-18	37.2800	37.4300	36.8600	37.1100	-0.161%	687,230	+15.494%
2023-12-15	38.6700	38.6700	37.1100	37.1700	-3.655%	1,616,356	+15.308%
2023-12-14	38.5000	38.9900	38.4600	38.5800	+0.443%	774,328	+11.094%
2023-12-13	37.5000	38.4300	37.2100	38.4100	+2.427%	449,952	+11.586%
2023-12-12	37.2300	37.5800	37.0600	37.5000	-1.420%	288,270	+14.293%
2023-12-08	37.9200	38.0800	37.7700	38.0400	+0.211%	355,919	+12.671%
2023-12-07	38.1900	38.2100	37.9100	37.9600	-0.158%	330,951	+12.908%
2023-12-06	37.6700	38.1100	37.6700	38.0200	+1.333%	369,779	+12.730%
2023-12-05	37.7600	37.9600	37.3300	37.5200	-0.793%	271,355	+14.232%
2023-12-04	37.6000	38.2000	37.5700	37.8200	+0.265%	419,361	+13.326%
2023-12-01	36.9400	37.7900	36.8900	37.7200	+2.222%	368,105	+13.627%
2023-11-30	37.0100	37.0200	36.6500	36.9000	+0.272%	567,422	+16.152%
2023-11-29	36.9900	36.9900	36.6300	36.8000	+0.355%	432,711	+16.467%
2023-11-28	36.2700	36.7700	36.2500	36.6700	+1.075%	740,839	+16.880%
2023-11-27	36.4000	36.7400	36.1800	36.2800	-0.412%	491,924	+18.137%
2023-11-24	36.5200	36.6200	36.4000	36.4300	-0.492%	254,225	+17.650%
2023-11-23	36.6200	36.7500	36.3700	36.6100	-0.136%	207,954	+17.072%
2023-11-22	36.7000	36.9000	36.5100	36.6600	+0.466%	666,860	+16.912%
2023-11-21	36.4000	37.0400	36.1700	36.4900	-6.316%	1,862,744	+17.457%
2023-11-20	38.9900	39.0000	38.4300	38.9500	-0.231%	159,001	+10.039%
2023-11-17	39.2000	39.2600	38.8600	39.0400	-0.560%	199,027	+9.785%
2023-11-16	39.3200	39.4350	38.9800	39.2600	-0.279%	194,751	+9.170%
2023-11-15	38.9100	39.8800	38.9100	39.3700	+0.923%	249,583	+8.865%
2023-11-14	37.9200	39.1500	37.9200	39.0100	+3.146%	321,889	+9.869%
2023-11-13	37.7300	38.2200	37.3700	37.8200	-0.395%	156,901	+13.326%
2023-11-10	38.0100	38.2500	37.6400	37.9700	-0.472%	262,430	+12.879%
2023-11-09	37.8400	38.4800	37.7100	38.1500	+0.979%	221,124	+12.346%
2023-11-08	38.0700	38.1600	37.5800	37.7800	-1.177%	226,555	+13.446%
2023-11-07	38.5200	38.6700	37.9600	38.2300	-1.367%	388,281	+12.111%
2023-11-06	38.6600	39.2100	38.5700	38.7600	-0.539%	349,750	+10.578%
2023-11-03	38.4000	39.1700	38.4000	38.9700	+0.568%	549,971	+9.982%
2023-11-02	36.0000	38.8800	35.9900	38.7500	+7.999%	757,062	+10.606%
2023-11-01	35.4500	36.0000	35.2100	35.8800	+1.099%	403,432	+19.454%
2023-10-31	36.1100	36.3300	35.4800	35.4900	-1.581%	385,771	+20.766%
2023-10-30	35.4400	36.1300	35.3000	36.0600	+2.443%	333,403	+18.857%
2023-10-27	36.0700	36.1200	35.1100	35.2000	-2.304%	325,079	+21.761%
2023-10-26	36.0000	36.6000	36.0000	36.0300	-0.083%	213,442	+18.956%
2023-10-25	35.6300	36.2700	35.5600	36.0600	+0.726%	217,380	+18.857%
2023-10-24	36.3000	36.4350	35.7800	35.8000	-0.886%	387,099	+19.721%
2023-10-23	35.9900	36.5000	35.7500	36.1200	+0.055%	377,870	+18.660%
2023-10-20	37.1900	37.2100	36.0700	36.1000	-2.826%	403,585	+18.726%
2023-10-19	37.0300	37.4300	36.8900	37.1500	+0.378%	216,087	+15.370%
2023-10-18	37.7500	37.7900	36.9200	37.0100	-1.960%	281,564	+15.807%
2023-10-17	37.9400	38.1900	37.6600	37.7500	-0.997%	451,829	+13.536%
2023-10-16	38.1400	38.4400	37.8900	38.1300	+0.369%	432,839	+12.405%
2023-10-13	38.4400	38.6900	37.9400	37.9900	-0.550%	161,600	+12.819%
2023-10-12	38.9500	39.1300	38.0600	38.2000	-2.252%	215,241	+12.199%
2023-10-11	38.7200	39.1700	38.4600	39.0800	+1.296%	313,851	+9.672%
2023-10-10	37.9800	38.6000	37.8700	38.5800	+2.770%	353,281	+11.094%
2023-10-06	37.3400	37.5500	36.8800	37.5400	-0.556%	217,997	+14.172%
2023-10-05	36.7700	37.8600	36.7700	37.7500	+2.582%	306,952	+13.536%
2023-10-04	36.0100	36.8900	35.9100	36.8000	+2.507%	538,586	+16.467%
2023-10-03	36.5000	36.5900	35.5000	35.9000	-2.233%	540,684	+19.387%
2023-10-02	37.8700	37.9500	36.6900	36.7200	-3.165%	427,749	+16.721%
2023-09-29	38.4400	38.6400	37.8400	37.9200	-0.889%	267,168	+13.027%
2023-09-28	38.4600	38.7500	37.9900	38.2600	-1.772%	339,912	+12.023%
2023-09-27	39.6100	39.8800	38.8800	38.9500	-1.765%	481,086	+10.039%
2023-09-26	40.2100	40.2100	39.6100	39.6500	-1.759%	220,088	+8.096%
2023-09-25	40.5300	40.7200	40.2500	40.3600	-0.884%	267,777	+6.194%
2023-09-22	40.4600	40.7900	40.3000	40.7200	+0.394%	105,481	+5.255%
2023-09-21	41.2000	41.2000	40.5000	40.5600	-1.697%	356,888	+5.671%
2023-09-20	41.2100	41.6900	41.0600	41.2600	+0.219%	230,596	+3.878%
2023-09-19	42.2800	42.3300	41.1200	41.1700	-2.302%	255,685	+4.105%
2023-09-18	42.1700	42.3300	41.8400	42.1400	-0.071%	240,397	+1.709%
2023-09-15	41.8400	42.3400	41.8400	42.1700	+1.006%	394,202	+1.636%
2023-09-14	42.0000	42.0600	41.5500	41.7500	-0.096%	600,325	+2.659%
2023-09-13	41.3500	42.2700	41.3500	41.7900	+1.089%	515,477	+2.560%
2023-09-12	40.9800	41.5300	40.9200	41.3400	+0.805%	282,565	+3.677%
2023-09-11	40.6300	41.1100	40.6300	41.0100	+0.985%	141,025	+4.511%
2023-09-08	40.3600	40.6600	40.2000	40.6100	+0.844%	136,658	+5.541%
2023-09-07	40.0000	40.5900	39.9100	40.2700	+0.224%	320,046	+6.432%
2023-09-06	40.5600	40.7100	40.1200	40.1800	-1.278%	275,893	+6.670%
2023-09-05	40.9100	41.0000	40.2900	40.7000	-0.780%	297,353	+5.307%
2023-09-01	40.8100	41.2500	40.6800	41.0200	+0.861%	120,138	+4.486%
2023-08-31	41.2500	41.4200	40.6050	40.6700	-1.478%	243,180	+5.385%
2023-08-30	41.3700	41.5700	41.1400	41.2800	-0.314%	144,689	+3.828%
2023-08-29	41.3600	41.6800	41.2400	41.4100	+0.218%	130,431	+3.502%
2023-08-28	40.8900	41.5400	40.8900	41.3200	+1.424%	241,134	+3.727%
2023-08-25	40.5200	40.9600	40.3600	40.7400	+0.692%	186,410	+5.204%
2023-08-24	41.0500	41.1600	40.4500	40.4600	-1.772%	167,403	+5.932%
2023-08-23	39.9900	41.4700	39.9100	41.1900	+3.701%	467,884	+4.054%
2023-08-22	39.4400	39.8300	39.3300	39.7200	+0.404%	267,135	+7.905%
2023-08-21	39.8900	39.8900	39.2700	39.5600	-0.852%	263,051	+8.342%
2023-08-18	39.5700	40.0000	39.4600	39.9000	+0.783%	296,183	+7.419%
2023-08-17	39.5500	39.9000	39.3000	39.5900	+0.355%	221,466	+8.260%
2023-08-16	39.5900	39.5900	39.1600	39.4500	-0.354%	194,563	+8.644%
2023-08-15	40.1900	40.2200	39.4600	39.5900	-1.811%	309,063	+8.260%
2023-08-14	40.2100	40.5800	40.1800	40.3200	+0.224%	123,627	+6.300%
2023-08-11	40.3900	40.5200	40.2100	40.2300	-0.814%	133,484	+6.537%
2023-08-10	40.1200	40.5900	40.1200	40.5600	+0.921%	182,529	+5.671%
2023-08-09	39.6200	40.2800	39.5700	40.1900	+1.439%	300,344	+6.643%
2023-08-08	40.1500	40.2700	39.5300	39.6200	-1.394%	400,128	+8.178%
2023-08-04	40.1200	41.0900	40.0700	40.1800	+0.450%	340,823	+6.670%
2023-08-03	40.2100	40.4300	39.3000	40.0000	-0.100%	381,789	+7.150%
2023-08-02	40.6300	40.8800	39.8200	40.0400	-1.525%	284,082	+7.043%
2023-08-01	40.8700	41.3300	40.6400	40.6600	-1.167%	170,290	+5.411%
2023-07-31	41.0000	41.4000	41.0000	41.1400	+0.122%	297,661	+4.181%
2023-07-28	41.1600	41.4000	41.0200	41.0900	-0.412%	185,946	+4.308%
2023-07-27	41.5500	41.6800	41.1300	41.2600	-0.458%	237,000	+3.878%
2023-07-26	41.8500	42.0400	41.4400	41.4500	-0.695%	260,871	+3.402%
2023-07-25	41.8800	42.0400	40.8800	41.7400	-0.334%	441,936	+2.683%
2023-07-24	42.0500	42.1800	41.6950	41.8800	-0.309%	570,980	+2.340%
2023-07-21	41.5700	42.0700	41.4050	42.0100	+1.229%	367,353	+2.023%
2023-07-20	41.1500	41.5900	40.9400	41.5000	+0.973%	279,645	+3.277%
2023-07-19	41.2100	41.5200	40.8000	41.1000	+0.195%	471,688	+4.282%
2023-07-18	40.9200	41.2500	40.6700	41.0200	+0.269%	519,886	+4.486%
2023-07-17	41.1200	41.1800	40.7000	40.9100	-0.583%	592,958	+4.767%
2023-07-14	40.8400	41.2700	40.5000	41.1500	+0.932%	374,152	+4.156%
2023-07-13	40.6800	40.8200	40.1900	40.7700	+0.419%	334,455	+5.126%
2023-07-12	39.9500	40.6300	39.9500	40.6000	+1.984%	434,925	+5.567%
2023-07-11	40.0900	40.1700	39.3300	39.8100	-0.500%	406,764	+7.661%
2023-07-10	40.3400	40.5500	39.9000	40.0100	-0.990%	340,672	+7.123%
2023-07-07	40.4400	40.7200	40.3250	40.4100	-0.247%	277,780	+6.063%
2023-07-06	40.6500	40.9800	40.4100	40.5100	-0.881%	374,179	+5.801%
2023-07-05	41.3900	41.5100	40.8100	40.8700	-1.542%	381,609	+4.869%
2023-07-04	41.8500	41.9700	41.2900	41.5100	-1.401%	136,086	+3.252%
2023-06-30	42.3600	42.3600	41.9000	42.1000	-0.941%	215,438	+1.805%
2023-06-29	42.1500	42.5500	41.9000	42.5000	-0.492%	132,205	+0.847%
2023-06-28	42.1300	43.0200	42.1300	42.7100	-0.605%	224,773	+0.351%
2023-06-27	43.0000	43.2500	42.6900	42.9700	+0.233%	227,151	-0.256%
2023-06-26	42.4100	43.0100	42.3500	42.8700	+0.799%	351,725	-0.023%
2023-06-23	43.4000	43.4700	42.4400	42.5300	-2.095%	328,836	+0.776%
2023-06-22	44.1300	44.1300	43.3600	43.4400	-1.786%	313,009	-1.335%
2023-06-21	44.8800	44.8800	44.1300	44.2300	-1.470%	269,017	-3.097%
2023-06-20	44.2500	45.2100	44.1800	44.8900	+1.218%	1,171,841	-4.522%
2023-06-19	44.6800	44.6800	44.1800	44.3500	-0.315%	64,886	-3.360%
2023-06-16	44.5900	44.8200	44.3900	44.4900	+0.113%	738,371	-3.664%
2023-06-15	44.8400	44.8400	44.3500	44.4400	-1.002%	352,908	-3.555%
2023-06-14	45.3700	45.3700	44.6200	44.8900	-1.145%	306,496	-4.522%
2023-06-13	45.4600	45.4900	44.8900	45.4100	-0.242%	361,842	-5.616%
2023-06-12	45.5000	45.5700	45.0400	45.5200	-0.307%	429,353	-5.844%
2023-06-09	45.7000	45.7600	45.4000	45.6600	-0.088%	160,715	-6.132%
2023-06-08	45.7900	45.7900	45.5000	45.7000	-0.240%	131,997	-6.214%
2023-06-07	45.7400	45.8700	45.5200	45.8100	+0.307%	202,125	-6.440%
2023-06-06	45.6900	45.7200	45.2500	45.6700	+0.154%	248,681	-6.153%
2023-06-05	45.9500	46.0900	45.5000	45.6000	-0.740%	345,149	-6.009%
2023-06-02	44.6700	46.1650	44.6700	45.9400	+2.682%	401,770	-6.704%
2023-06-01	45.5800	45.6250	44.6600	44.7400	-1.627%	249,986	-4.202%
2023-05-31	45.0900	45.6100	44.9100	45.4800	+0.397%	316,235	-5.761%
2023-05-30	45.2200	45.4900	44.9500	45.3000	+0.577%	118,105	-5.386%
2023-05-29	44.6800	45.2500	44.6800	45.0400	+0.289%	53,859	-4.840%
2023-05-26	44.6900	44.9100	44.4000	44.9100	+0.470%	130,904	-4.565%
2023-05-25	45.3000	45.3000	44.6100	44.7000	-1.715%	143,286	-4.116%
2023-05-24	45.8600	45.8600	45.1000	45.4800	-1.152%	151,325	-5.761%
2023-05-23	46.3000	46.4700	45.8300	46.0100	-0.691%	153,798	-6.846%
2023-05-19	46.2400	46.6200	46.2400	46.3300	+0.151%	111,813	-7.490%
2023-05-18	46.2300	46.4850	45.9800	46.2600	-0.323%	177,398	-7.350%
2023-05-17	46.1400	46.6200	46.0000	46.4100	+0.847%	188,150	-7.649%
2023-05-16	46.4700	46.5000	45.7500	46.0200	-1.075%	221,217	-6.867%
2023-05-15	46.5400	46.7300	46.3100	46.5200	+0.151%	163,012	-7.868%
2023-05-12	46.0000	46.5200	46.0000	46.4500	+1.309%	226,783	-7.729%
2023-05-11	46.4900	46.5800	45.8000	45.8500	-1.015%	219,973	-6.521%
2023-05-10	45.7100	46.3800	45.3900	46.3200	+1.579%	237,377	-7.470%
2023-05-09	45.4000	45.7100	45.1700	45.6000	+0.374%	186,541	-6.009%
2023-05-08	45.5300	45.7600	45.3800	45.4300	-0.263%	164,779	-5.657%
2023-05-05	45.6600	45.7800	45.2100	45.5500	+0.066%	232,984	-5.906%
2023-05-04	45.4500	45.6400	45.2300	45.5200	+0.331%	196,744	-5.844%
2023-05-03	45.1500	45.6900	45.1400	45.3700	+0.487%	422,967	-5.532%
2023-05-02	45.3400	45.7300	44.9100	45.1500	+0.089%	297,688	-5.072%
2023-05-01	44.5300	45.2300	44.4800	45.1100	+2.151%	382,773	-4.988%
2023-04-28	43.7800	44.2500	43.7500	44.1600	+0.891%	401,639	-2.944%
2023-04-27	43.4100	43.7900	43.3500	43.7700	+0.760%	322,986	-2.079%
2023-04-26	43.7500	43.7500	43.2300	43.4400	+0.092%	508,427	-1.335%
2023-04-25	43.3100	43.6500	43.1600	43.4000	+0.115%	149,289	-1.244%
2023-04-24	42.8800	43.4100	42.7600	43.3500	+0.884%	710,068	-1.130%
2023-04-21	42.8200	42.9900	42.5000	42.9700	+0.727%	180,509	-0.256%
2023-04-20	42.6700	42.8300	42.3250	42.6600	+0.141%	589,016	+0.469%
2023-04-19	42.4000	42.9600	42.3300	42.6000	+0.472%	379,044	+0.610%
2023-04-18	43.5000	43.5600	42.2300	42.4000	-2.551%	887,935	+1.085%
2023-04-17	43.7400	43.7400	43.2100	43.5100	-0.366%	738,010	-1.494%
2023-04-14	44.2000	44.4700	43.5800	43.6700	-1.400%	681,223	-1.855%
2023-04-13	43.8000	44.5000	43.6500	44.2900	+1.003%	500,626	-3.229%
2023-04-12	43.9900	44.1800	43.7400	43.8500	+0.183%	285,243	-2.258%
2023-04-11	43.9500	43.9800	43.6200	43.7700	-0.228%	638,285	-2.079%
2023-04-10	43.2600	43.9300	43.1800	43.8700	+1.270%	520,409	-2.302%
2023-04-06	43.1200	43.3900	43.0400	43.3200	+1.026%	353,734	-1.062%
2023-04-05	42.2700	43.0900	42.2600	42.8800	+1.660%	310,366	-0.047%
2023-04-04	41.6200	42.2900	41.5500	42.1800	+1.639%	420,615	+1.612%
2023-04-03	41.6800	41.6800	41.1600	41.5000	-0.336%	445,269	+3.277%
2023-03-31	41.7600	42.3500	41.2000	41.6400	+0.192%	512,776	+2.930%
2023-03-30	41.4000	41.7400	41.2800	41.5600	-0.360%	344,351	+3.128%
2023-03-29	41.4200	41.9500	41.4200	41.7100	+1.042%	279,656	+2.757%
2023-03-28	41.5400	42.0400	41.1800	41.2800	-0.936%	312,627	+3.828%
2023-03-27	41.0900	41.8500	40.9000	41.6700	+1.461%	561,299	+2.856%
2023-03-24	40.7200	41.1400	40.3300	41.0700	+1.860%	665,089	+4.358%
2023-03-23	40.3100	40.8600	40.0600	40.3200	-0.173%	496,635	+6.300%
2023-03-22	40.9000	40.9000	40.2600	40.3900	-1.343%	503,233	+6.115%
2023-03-21	41.2500	41.5700	40.9000	40.9400	-0.607%	259,654	+4.690%
2023-03-20	40.8200	41.2600	40.7300	41.1900	+0.783%	710,871	+4.054%
2023-03-17	41.3700	41.5500	40.7900	40.8700	-1.304%	976,499	+4.869%
2023-03-16	41.0100	41.4700	40.5300	41.4100	+0.828%	1,152,614	+3.502%
2023-03-15	41.5700	41.5700	40.8200	41.0700	-0.988%	471,879	+4.358%
2023-03-14	41.5400	41.9400	41.0400	41.4800	+0.339%	603,140	+3.327%
2023-03-13	40.7500	41.5100	40.6000	41.3400	+1.200%	562,115	+3.677%
2023-03-10	41.5200	41.5800	40.8100	40.8500	-1.756%	603,719	+4.920%
2023-03-09	42.6900	42.7500	41.5800	41.5800	-2.394%	214,740	+3.078%
2023-03-08	42.2200	42.7000	41.7600	42.6000	+0.852%	285,667	+0.610%
2023-03-07	41.6600	42.3100	41.4200	42.2400	+1.392%	465,489	+1.468%
2023-03-06	42.2500	42.5600	41.5500	41.6600	-1.373%	362,993	+2.880%
2023-03-03	41.8000	42.4100	41.4200	42.2400	+0.595%	604,442	+1.468%
2023-03-02	41.6000	42.2000	40.8300	41.9900	+0.335%	851,574	+2.072%
2023-03-01	42.2100	42.2400	41.2400	41.8500	-1.460%	866,791	+2.413%
2023-02-28	42.4200	42.8400	42.1000	42.4700	-0.118%	390,982	+0.918%
2023-02-27	42.8500	43.2000	42.4900	42.5200	-0.677%	310,293	+0.800%
2023-02-24	42.8200	42.8800	42.4700	42.8100	-0.210%	164,259	+0.117%
2023-02-23	43.5000	43.5000	42.6800	42.9000	+0.374%	362,788	-0.093%
2023-02-22	42.6100	43.3300	42.6100	42.7400	+0.141%	251,802	+0.281%
2023-02-21	43.4800	43.4800	42.6100	42.6800	-1.500%	321,446	+0.422%
2023-02-17	43.1600	43.6600	43.0700	43.3300	+0.255%	249,554	-1.085%
2023-02-16	43.1500	43.7100	42.8100	43.2200	-0.208%	272,425	-0.833%
2023-02-15	43.4000	43.5400	43.0700	43.3100	-0.276%	222,070	-1.039%
2023-02-14	43.8200	43.8200	43.2300	43.4300	-0.298%	164,752	-1.312%
2023-02-13	43.3200	43.7100	43.1600	43.5600	+0.693%	261,421	-1.607%
2023-02-10	42.9000	43.5000	42.8600	43.2600	+0.886%	198,895	-0.925%
2023-02-09	43.3500	43.5800	42.7600	42.8800	-1.175%	257,130	-0.047%
2023-02-08	43.1000	43.6600	43.1000	43.3900	+0.673%	255,967	-1.221%
2023-02-07	43.4600	43.6000	42.9250	43.1000	-1.124%	358,178	-0.557%
2023-02-06	43.9100	43.9100	43.2400	43.5900	-0.457%	255,896	-1.675%
2023-02-03	44.0200	44.2900	43.4500	43.7900	-0.703%	313,797	-2.124%

.dark-mode .Ps9h8N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ps9h8N{ color: #333333; background-color: white; border: 2px solid #333333; }CPXCAPITAL POWER CORPORATIONstock TSE

CPX
CAPITAL POWER CORPORATION
stock TSE