Capital Power Corporation - Price History

Monthly price history for CPX.TO (Capital Power Corporation)

DateAdjusted priceReal price
March 2024 38.21 CAD 38.21 CAD
February 2024 38.35 CAD 38.35 CAD
January 2024 36.96 CAD 36.96 CAD
December 2023 37.84 CAD 37.84 CAD
November 2023 36.30 CAD 36.90 CAD
October 2023 34.92 CAD 35.49 CAD
September 2023 37.31 CAD 37.92 CAD
August 2023 39.38 CAD 40.67 CAD
July 2023 39.84 CAD 41.14 CAD
June 2023 40.77 CAD 42.10 CAD
May 2023 43.44 CAD 45.48 CAD
April 2023 42.18 CAD 44.16 CAD
March 2023 39.77 CAD 41.64 CAD
February 2023 40.00 CAD 42.47 CAD
January 2023 42.11 CAD 44.71 CAD
December 2022 43.64 CAD 46.33 CAD
November 2022 43.01 CAD 46.24 CAD
October 2022 42.42 CAD 45.60 CAD
September 2022 43.63 CAD 46.90 CAD
August 2022 46.84 CAD 50.95 CAD
July 2022 45.36 CAD 49.34 CAD
June 2022 41.38 CAD 45.01 CAD
May 2022 41.29 CAD 45.46 CAD
April 2022 38.35 CAD 42.22 CAD
March 2022 36.98 CAD 40.71 CAD
February 2022 34.91 CAD 38.95 CAD
January 2022 35.38 CAD 39.48 CAD
December 2021 35.37 CAD 39.46 CAD
November 2021 33.68 CAD 38.10 CAD
October 2021 35.93 CAD 40.65 CAD
September 2021 37.75 CAD 42.71 CAD
August 2021 37.86 CAD 43.39 CAD
July 2021 36.91 CAD 42.30 CAD
June 2021 35.73 CAD 40.95 CAD
May 2021 33.13 CAD 38.44 CAD
April 2021 33.78 CAD 39.19 CAD
March 2021 31.37 CAD 36.40 CAD
February 2021 29.16 CAD 34.31 CAD
January 2021 31.00 CAD 36.48 CAD
December 2020 29.73 CAD 34.98 CAD
November 2020 27.85 CAD 33.24 CAD
October 2020 24.60 CAD 29.36 CAD
September 2020 24.62 CAD 29.39 CAD
August 2020 23.57 CAD 28.62 CAD
July 2020 23.33 CAD 28.33 CAD
June 2020 23.04 CAD 27.98 CAD
May 2020 21.62 CAD 26.73 CAD
April 2020 21.79 CAD 26.94 CAD
March 2020 21.96 CAD 27.15 CAD
February 2020 26.63 CAD 33.55 CAD
January 2020 28.74 CAD 36.21 CAD
December 2019 27.30 CAD 34.39 CAD
November 2019 26.07 CAD 33.30 CAD
October 2019 24.72 CAD 31.57 CAD
September 2019 24.02 CAD 30.68 CAD
August 2019 23.53 CAD 30.53 CAD
July 2019 22.83 CAD 29.62 CAD
June 2019 23.24 CAD 30.15 CAD
May 2019 23.02 CAD 30.31 CAD
April 2019 22.93 CAD 30.20 CAD
March 2019 23.77 CAD 31.30 CAD
February 2019 22.62 CAD 30.21 CAD
January 2019 21.53 CAD 28.76 CAD
December 2018 19.91 CAD 26.59 CAD
November 2018 20.08 CAD 27.28 CAD
October 2018 20.11 CAD 27.32 CAD
September 2018 20.99 CAD 28.51 CAD
August 2018 19.83 CAD 27.36 CAD
July 2018 19.15 CAD 26.42 CAD
June 2018 18.28 CAD 25.23 CAD
May 2018 17.83 CAD 25.01 CAD
April 2018 17.38 CAD 24.38 CAD
March 2018 17.28 CAD 24.24 CAD
February 2018 16.60 CAD 23.70 CAD
January 2018 16.34 CAD 23.32 CAD
December 2017 17.16 CAD 24.49 CAD
November 2017 16.78 CAD 24.37 CAD
October 2017 16.83 CAD 24.43 CAD
September 2017 16.99 CAD 24.67 CAD
August 2017 17.79 CAD 26.26 CAD
July 2017 16.67 CAD 24.61 CAD
June 2017 16.47 CAD 24.32 CAD
May 2017 16.91 CAD 25.36 CAD
April 2017 16.59 CAD 24.88 CAD
March 2017 17.38 CAD 26.06 CAD
February 2017 16.57 CAD 25.22 CAD
January 2017 16.21 CAD 24.68 CAD
December 2016 15.26 CAD 23.23 CAD
November 2016 15.08 CAD 23.34 CAD
October 2016 13.34 CAD 20.65 CAD
September 2016 13.32 CAD 20.62 CAD
August 2016 13.28 CAD 20.95 CAD
July 2016 13.31 CAD 21.00 CAD
June 2016 12.22 CAD 19.28 CAD
May 2016 11.99 CAD 19.29 CAD
April 2016 11.04 CAD 17.77 CAD
March 2016 11.19 CAD 18.00 CAD
February 2016 10.55 CAD 17.33 CAD
January 2016 11.47 CAD 18.84 CAD
December 2015 10.82 CAD 17.77 CAD
November 2015 10.05 CAD 16.85 CAD
October 2015 11.20 CAD 18.79 CAD
September 2015 11.26 CAD 18.88 CAD
August 2015 11.97 CAD 20.46 CAD
July 2015 12.81 CAD 21.89 CAD
June 2015 12.60 CAD 21.54 CAD
May 2015 13.86 CAD 24.05 CAD
April 2015 14.32 CAD 24.85 CAD
March 2015 14.13 CAD 24.51 CAD
February 2015 14.26 CAD 25.09 CAD
January 2015 14.38 CAD 25.29 CAD
December 2014 14.78 CAD 26.00 CAD
November 2014 15.22 CAD 27.13 CAD
October 2014 14.35 CAD 25.58 CAD
September 2014 15.01 CAD 26.75 CAD
August 2014 15.57 CAD 28.10 CAD
July 2014 14.69 CAD 26.51 CAD
June 2014 14.61 CAD 26.37 CAD
May 2014 14.17 CAD 25.90 CAD
April 2014 13.47 CAD 24.62 CAD
March 2014 14.08 CAD 25.72 CAD
February 2014 12.39 CAD 22.92 CAD
January 2014 12.32 CAD 22.79 CAD
December 2013 11.51 CAD 21.30 CAD
November 2013 11.13 CAD 20.90 CAD
October 2013 11.50 CAD 21.60 CAD
September 2013 11.32 CAD 21.26 CAD
August 2013 10.84 CAD 20.66 CAD
July 2013 10.94 CAD 20.84 CAD
June 2013 10.80 CAD 20.58 CAD
May 2013 11.11 CAD 21.50 CAD
April 2013 11.37 CAD 22.01 CAD
March 2013 10.95 CAD 21.20 CAD
February 2013 11.65 CAD 22.87 CAD
January 2013 11.81 CAD 23.20 CAD
December 2012 11.57 CAD 22.73 CAD
November 2012 10.96 CAD 21.83 CAD
October 2012 10.75 CAD 21.41 CAD
September 2012 10.69 CAD 21.29 CAD
August 2012 10.80 CAD 21.83 CAD
July 2012 10.65 CAD 21.52 CAD
June 2012 11.76 CAD 23.78 CAD
May 2012 11.35 CAD 23.24 CAD
April 2012 11.43 CAD 23.42 CAD
March 2012 11.47 CAD 23.49 CAD
February 2012 12.01 CAD 24.93 CAD
January 2012 11.84 CAD 24.56 CAD
December 2011 12.10 CAD 25.12 CAD
November 2011 11.21 CAD 23.55 CAD
October 2011 12.00 CAD 25.21 CAD
September 2011 12.11 CAD 25.45 CAD
August 2011 11.92 CAD 25.37 CAD
July 2011 11.49 CAD 24.45 CAD
June 2011 11.75 CAD 25.00 CAD
May 2011 12.20 CAD 26.27 CAD
April 2011 11.84 CAD 25.49 CAD
March 2011 12.04 CAD 25.92 CAD
February 2011 11.54 CAD 25.16 CAD
January 2011 10.65 CAD 23.21 CAD
December 2010 10.85 CAD 23.65 CAD
November 2010 10.95 CAD 24.20 CAD
October 2010 10.75 CAD 23.75 CAD
September 2010 10.91 CAD 24.10 CAD
August 2010 10.05 CAD 22.50 CAD
July 2010 10.45 CAD 23.40 CAD
June 2010 9.89 CAD 22.14 CAD
May 2010 9.92 CAD 22.51 CAD
April 2010 9.91 CAD 22.49 CAD
March 2010 9.91 CAD 22.50 CAD
February 2010 9.30 CAD 21.40 CAD
January 2010 9.27 CAD 21.35 CAD
December 2009 9.28 CAD 21.37 CAD
November 2009 8.86 CAD 20.69 CAD
October 2009 8.29 CAD 19.37 CAD
September 2009 8.45 CAD 19.75 CAD
August 2009 9.12 CAD 21.64 CAD
July 2009 8.59 CAD 20.40 CAD
June 2009 9.42 CAD 22.35 CAD

CPX.TO

List: canada

Price: 38.21CAD

52 week price:
34.54
46.73

Dividend Yield: 6.37%

5-year range yield:
4.78%
7.46%

Forward Dividend Yield: 6.49%

Payout Ratio: 55.91%

Payout Ratio Range:
52.37%
115.98%

Dividend Per Share: 2.46 CAD

Earnings Per Share: 4.40 CAD

P/E Ratio: 8.30

Exchange: TOR

Sector: Utilities

Industry: Utilities - Independent Power Producers

Volume: 313800

Market Capitalization: 4.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 15

DGR3: 4.98%

DGR5: 5.61%

DGR10: 6.07%

Links: