OTC:CPXWF | Historical Stock Price | Capital Power Corp/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-08-03 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.04$18.88$29.63$46.48$72.92$114.402012-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$28.20$44.870
2020-12-30$28.20$44.870
2020-12-29$28.20$44.242,800
2020-12-28$29.75$46.66800
2020-12-24$27.73$43.49400
2020-12-23$27.72$43.48500
2020-12-22$26.83$42.08500
2020-12-21$26.89$42.182,100
2020-12-18$27.70$43.450
2020-12-17$27.70$43.451,000
2020-12-16$27.57$43.241,600
2020-12-15$27.75$43.53700
2020-12-14$27.37$42.932,200
2020-12-11$27.35$42.892,100
2020-12-10$27.57$43.241,000
2020-12-09$27.43$43.021,200
2020-12-08$27.39$42.96800
2020-12-07$27.53$43.183,500
2020-12-04$27.76$43.541,600
2020-12-03$25.00$39.211,100
2020-12-02$25.45$39.911,500
2020-12-01$25.76$40.400
2020-11-30$25.76$40.4012,800
2020-11-27$25.05$39.300
2020-11-25$25.05$39.301,400
2020-11-24$25.00$39.213,300
2020-11-23$24.56$38.52600
2020-11-20$24.31$38.13200
2020-11-19$24.20$37.96300
2020-11-18$24.26$38.053,000
2020-11-17$24.24$38.034,500
2020-11-16$23.55$36.942,000
2020-11-13$23.95$37.570
2020-11-12$23.95$37.57100
2020-11-11$24.40$38.27600
2020-11-10$24.51$38.454,000
2020-11-09$24.47$38.39800
2020-11-06$24.36$38.210
2020-11-05$24.36$38.211,700
2020-11-04$23.82$37.363,800
2020-11-03$24.30$38.11500
2020-11-02$23.22$36.42500
2020-10-30$22.12$34.703,000
2020-10-29$22.50$35.291,000
2020-10-28$22.24$34.88700
2020-10-27$23.10$36.241,000
2020-10-26$23.17$36.34700
2020-10-23$23.27$36.500
2020-10-22$23.27$36.501,600
2020-10-21$23.17$36.35100
2020-10-20$23.00$36.081,800
2020-10-19$21.50$33.72100
2020-10-16$21.50$33.72400
2020-10-15$22.46$35.23300
2020-10-14$22.58$35.420
2020-10-13$22.58$35.420
2020-10-12$22.58$35.420
2020-10-09$22.58$35.42500
2020-10-08$22.56$35.38100
2020-10-07$22.44$35.19600
2020-10-06$22.31$34.990
2020-10-05$22.31$34.99500
2020-10-02$22.03$34.552,300
2020-10-01$22.38$35.10100
2020-09-30$22.04$34.57100
2020-09-29$22.19$34.81900
2020-09-28$22.53$34.74300
2020-09-25$21.95$33.84900
2020-09-24$21.89$33.75200
2020-09-23$22.00$33.921,300
2020-09-22$22.35$34.463,900
2020-09-21$21.48$33.122,100
2020-09-18$21.98$33.892,200
2020-09-17$22.04$33.985,900
2020-09-16$22.14$34.143,000
2020-09-15$21.67$33.410
2020-09-14$21.67$33.413,900
2020-09-11$21.60$33.301,800
2020-09-10$21.52$33.190
2020-09-09$21.52$33.190
2020-09-08$21.52$33.191,700
2020-09-04$21.73$33.50300
2020-09-03$21.85$33.694,500
2020-09-02$22.20$34.23900
2020-09-01$22.03$33.97800
2020-08-31$21.99$33.913,500
2020-08-28$22.29$34.370
2020-08-27$22.29$34.37500
2020-08-26$22.25$34.311,800
2020-08-25$22.25$34.311,200
2020-08-24$22.27$34.341,900
2020-08-21$22.29$34.373,400
2020-08-20$22.12$34.102,300
2020-08-19$22.21$34.25600
2020-08-18$22.40$34.53700
2020-08-17$21.97$33.87100
2020-08-14$21.79$33.601,100
2020-08-13$22.06$34.014,900
2020-08-12$22.17$34.181,200
2020-08-11$21.96$33.861,400
2020-08-10$21.94$33.83200
2020-08-07$21.59$33.28100
2020-08-06$21.47$33.104,100
2020-08-05$21.95$33.84500
2020-08-04$21.45$33.0726,000
2020-08-03$22.75$35.08200
2020-07-31$21.10$32.531,700
2020-07-30$21.07$32.493,300
2020-07-29$20.10$30.990
2020-07-28$20.10$30.990
2020-07-27$20.10$30.992,400
2020-07-24$20.10$30.99600
2020-07-23$20.50$31.60100
2020-07-22$20.65$31.840
2020-07-21$20.65$31.84100
2020-07-20$20.59$31.750
2020-07-17$20.59$31.750
2020-07-16$20.59$31.75100
2020-07-15$20.55$31.68600
2020-07-14$20.20$31.15400
2020-07-13$20.34$31.362,800
2020-07-10$20.45$31.520
2020-07-09$20.45$31.520
2020-07-08$20.45$31.52500
2020-07-07$20.32$31.33600
2020-07-06$20.50$31.61700
2020-07-02$19.80$30.530
2020-07-01$19.80$30.530
2020-06-30$19.80$30.532,100
2020-06-29$19.59$30.211,200
2020-06-26$19.80$29.991,600
2020-06-25$20.53$31.100
2020-06-24$20.53$31.10100
2020-06-23$20.83$31.551,200
2020-06-22$20.78$31.470
2020-06-19$20.78$31.471,300
2020-06-18$20.85$31.583,200
2020-06-17$20.75$31.433,400
2020-06-16$19.92$30.170
2020-06-15$19.92$30.17600
2020-06-12$19.94$30.210
2020-06-11$19.94$30.213,500
2020-06-10$21.45$32.49200
2020-06-09$21.65$32.794,400
2020-06-08$21.95$33.242,800
2020-06-05$21.62$32.74400
2020-06-04$21.03$31.851,100
2020-06-03$19.29$29.210
2020-06-02$19.29$29.210
2020-06-01$19.29$29.210
2020-05-29$19.29$29.219,500
2020-05-28$18.95$28.700
2020-05-27$18.95$28.701,400
2020-05-26$18.49$28.000
2020-05-22$18.49$28.005,100
2020-05-21$18.64$28.24600
2020-05-20$18.59$28.15100
2020-05-19$18.52$28.051,900
2020-05-18$17.70$26.81600
2020-05-15$17.43$26.406,800
2020-05-14$17.86$27.0517,900
2020-05-13$17.33$26.255,600
2020-05-12$18.25$27.646,800
2020-05-11$18.23$27.610
2020-05-08$18.23$27.610
2020-05-07$18.23$27.61300
2020-05-06$18.14$27.47800
2020-05-05$18.62$28.202,300
2020-05-04$18.50$28.021,200
2020-05-01$18.75$28.403,100
2020-04-30$19.25$29.15700
2020-04-29$20.04$30.35500
2020-04-28$18.66$28.250
2020-04-27$18.66$28.250
2020-04-24$18.66$28.253,400
2020-04-23$18.73$28.361,200
2020-04-22$19.00$28.780
2020-04-21$19.00$28.781,200
2020-04-20$19.50$29.531,200
2020-04-17$19.08$28.900
2020-04-16$19.08$28.90500
2020-04-15$19.33$29.280
2020-04-14$19.33$29.280
2020-04-13$19.33$29.280
2020-04-09$19.33$29.281,200
2020-04-08$19.33$29.28500
2020-04-07$19.24$29.14700
2020-04-06$17.99$27.24500
2020-04-03$16.99$25.73600
2020-04-02$17.00$25.755,500
2020-04-01$18.29$27.711,000
2020-03-31$19.44$29.45600
2020-03-30$18.33$27.751,100
2020-03-27$18.33$27.241,200
2020-03-26$19.69$29.261,300
2020-03-25$18.89$28.077,200
2020-03-24$15.07$22.391,800
2020-03-23$14.50$21.554,600
2020-03-20$15.48$23.000
2020-03-19$15.48$23.005,900
2020-03-18$14.99$22.285,100
2020-03-17$18.09$26.881,200
2020-03-16$18.06$26.841,600
2020-03-13$17.65$26.233,700
2020-03-12$17.98$26.721,000
2020-03-11$22.46$33.3877,900
2020-03-10$24.64$36.620
2020-03-09$24.64$36.621,600
2020-03-06$26.50$39.381,000
2020-03-05$27.30$40.570
2020-03-04$27.30$40.57200
2020-03-03$26.00$38.640
2020-03-02$26.00$38.64500
2020-02-28$25.18$37.42300
2020-02-27$27.35$40.642,900
2020-02-26$28.41$42.23700
2020-02-25$28.32$42.09300
2020-02-24$28.52$42.382,200
2020-02-21$29.30$43.541,200
2020-02-20$28.93$42.99100
2020-02-19$28.93$42.991,000
2020-02-18$28.88$42.91300
2020-02-14$28.82$42.832,100
2020-02-13$28.12$41.790
2020-02-12$28.12$41.79600
2020-02-11$28.20$41.91200
2020-02-10$28.00$41.61500
2020-02-07$28.00$41.61200
2020-02-06$27.49$40.85100
2020-02-05$27.71$41.183,700
2020-02-04$27.46$40.810
2020-02-03$27.46$40.81900
2020-01-31$27.30$40.570
2020-01-30$27.30$40.570
2020-01-29$27.30$40.570
2020-01-28$27.30$40.571,400
2020-01-27$27.15$40.342,200
2020-01-24$27.20$40.430
2020-01-23$27.20$40.430
2020-01-22$27.20$40.430
2020-01-21$27.20$40.43100
2020-01-17$26.48$39.360
2020-01-16$26.48$39.360
2020-01-15$26.48$39.360
2020-01-14$26.48$39.360
2020-01-13$26.48$39.36400
2020-01-10$26.31$39.10400
2020-01-09$26.30$39.090
2020-01-08$26.30$39.090
2020-01-07$26.30$39.09200
2020-01-06$26.45$39.300
2020-01-03$26.45$39.300
2020-01-02$26.45$39.300