CAPITAL POWER CORPORATION ( CPX.TO) - Price History
Monthly price history for CPX.TO (CAPITAL POWER CORPORATION)
Date | Adjusted price | Real price |
---|---|---|
February 2025 | CA$52.07 | CA$52.07 |
January 2025 | CA$53.22 | CA$53.22 |
December 2024 | CA$63.72 | CA$63.72 |
November 2024 | CA$61.65 | CA$62.28 |
October 2024 | CA$55.90 | CA$56.47 |
September 2024 | CA$48.67 | CA$49.17 |
August 2024 | CA$43.93 | CA$44.95 |
July 2024 | CA$41.70 | CA$42.67 |
June 2024 | CA$38.10 | CA$38.99 |
May 2024 | CA$37.83 | CA$39.33 |
April 2024 | CA$34.56 | CA$35.93 |
March 2024 | CA$36.76 | CA$38.21 |
February 2024 | CA$36.30 | CA$38.35 |
January 2024 | CA$34.98 | CA$36.96 |
December 2023 | CA$35.81 | CA$37.84 |
November 2023 | CA$34.35 | CA$36.90 |
October 2023 | CA$33.04 | CA$35.49 |
September 2023 | CA$35.30 | CA$37.92 |
August 2023 | CA$37.26 | CA$40.67 |
July 2023 | CA$37.69 | CA$41.14 |
June 2023 | CA$38.57 | CA$42.10 |
May 2023 | CA$41.10 | CA$45.48 |
April 2023 | CA$39.91 | CA$44.16 |
March 2023 | CA$37.63 | CA$41.64 |
February 2023 | CA$37.85 | CA$42.47 |
January 2023 | CA$39.84 | CA$44.71 |
December 2022 | CA$41.29 | CA$46.33 |
November 2022 | CA$40.70 | CA$46.24 |
October 2022 | CA$40.13 | CA$45.60 |
September 2022 | CA$41.28 | CA$46.90 |
August 2022 | CA$44.32 | CA$50.95 |
July 2022 | CA$42.92 | CA$49.34 |
June 2022 | CA$39.15 | CA$45.01 |
May 2022 | CA$39.07 | CA$45.46 |
April 2022 | CA$36.28 | CA$42.22 |
March 2022 | CA$34.99 | CA$40.71 |
February 2022 | CA$33.02 | CA$38.95 |
January 2022 | CA$33.47 | CA$39.48 |
December 2021 | CA$33.46 | CA$39.46 |
November 2021 | CA$31.86 | CA$38.10 |
October 2021 | CA$33.99 | CA$40.65 |
September 2021 | CA$35.72 | CA$42.71 |
August 2021 | CA$35.36 | CA$43.39 |
July 2021 | CA$34.48 | CA$42.30 |
June 2021 | CA$33.38 | CA$40.95 |
May 2021 | CA$30.95 | CA$38.44 |
April 2021 | CA$31.55 | CA$39.19 |
March 2021 | CA$29.30 | CA$36.40 |
February 2021 | CA$27.24 | CA$34.31 |
January 2021 | CA$28.96 | CA$36.48 |
December 2020 | CA$27.77 | CA$34.98 |
November 2020 | CA$26.02 | CA$33.24 |
October 2020 | CA$22.98 | CA$29.36 |
September 2020 | CA$23 | CA$29.39 |
August 2020 | CA$22.02 | CA$28.62 |
July 2020 | CA$21.80 | CA$28.33 |
June 2020 | CA$21.53 | CA$27.98 |
May 2020 | CA$20.20 | CA$26.73 |
April 2020 | CA$20.36 | CA$26.94 |
March 2020 | CA$20.52 | CA$27.15 |
February 2020 | CA$24.88 | CA$33.55 |
January 2020 | CA$26.85 | CA$36.21 |
December 2019 | CA$25.50 | CA$34.39 |
November 2019 | CA$24.36 | CA$33.30 |
October 2019 | CA$23.09 | CA$31.57 |
September 2019 | CA$22.44 | CA$30.68 |
August 2019 | CA$21.98 | CA$30.53 |
July 2019 | CA$21.33 | CA$29.62 |
June 2019 | CA$21.71 | CA$30.15 |
May 2019 | CA$21.50 | CA$30.31 |
April 2019 | CA$21.43 | CA$30.20 |
March 2019 | CA$22.21 | CA$31.30 |
February 2019 | CA$21.13 | CA$30.21 |
January 2019 | CA$20.12 | CA$28.76 |
December 2018 | CA$18.60 | CA$26.59 |
November 2018 | CA$18.76 | CA$27.28 |
October 2018 | CA$18.79 | CA$27.32 |
September 2018 | CA$19.61 | CA$28.51 |
August 2018 | CA$18.52 | CA$27.36 |
July 2018 | CA$17.89 | CA$26.42 |
June 2018 | CA$17.08 | CA$25.23 |
May 2018 | CA$16.65 | CA$25.01 |
April 2018 | CA$16.23 | CA$24.38 |
March 2018 | CA$16.14 | CA$24.24 |
February 2018 | CA$15.51 | CA$23.70 |
January 2018 | CA$15.26 | CA$23.32 |
December 2017 | CA$16.03 | CA$24.49 |
November 2017 | CA$15.68 | CA$24.37 |
October 2017 | CA$15.72 | CA$24.43 |
September 2017 | CA$15.88 | CA$24.67 |
August 2017 | CA$16.62 | CA$26.26 |
July 2017 | CA$15.58 | CA$24.61 |
June 2017 | CA$15.39 | CA$24.32 |
May 2017 | CA$15.80 | CA$25.36 |
April 2017 | CA$15.50 | CA$24.88 |
March 2017 | CA$16.23 | CA$26.06 |
February 2017 | CA$15.48 | CA$25.22 |
January 2017 | CA$15.15 | CA$24.68 |
December 2016 | CA$14.26 | CA$23.23 |
November 2016 | CA$14.08 | CA$23.34 |
October 2016 | CA$12.46 | CA$20.65 |
September 2016 | CA$12.44 | CA$20.62 |
August 2016 | CA$12.40 | CA$20.95 |
July 2016 | CA$12.43 | CA$21 |
June 2016 | CA$11.41 | CA$19.28 |
May 2016 | CA$11.20 | CA$19.29 |
April 2016 | CA$10.32 | CA$17.77 |
March 2016 | CA$10.45 | CA$18 |
February 2016 | CA$9.86 | CA$17.33 |
January 2016 | CA$10.72 | CA$18.84 |
December 2015 | CA$10.11 | CA$17.77 |
November 2015 | CA$9.39 | CA$16.85 |
October 2015 | CA$10.47 | CA$18.79 |
September 2015 | CA$10.52 | CA$18.88 |
August 2015 | CA$11.18 | CA$20.46 |
July 2015 | CA$11.96 | CA$21.89 |
June 2015 | CA$11.77 | CA$21.54 |
May 2015 | CA$12.95 | CA$24.05 |
April 2015 | CA$13.38 | CA$24.85 |
March 2015 | CA$13.20 | CA$24.51 |
February 2015 | CA$13.33 | CA$25.09 |
January 2015 | CA$13.43 | CA$25.29 |
December 2014 | CA$13.81 | CA$26 |
November 2014 | CA$14.22 | CA$27.13 |
October 2014 | CA$13.41 | CA$25.58 |
September 2014 | CA$14.02 | CA$26.75 |
August 2014 | CA$14.54 | CA$28.10 |
July 2014 | CA$13.72 | CA$26.51 |
June 2014 | CA$13.65 | CA$26.37 |
May 2014 | CA$13.24 | CA$25.90 |
April 2014 | CA$12.59 | CA$24.62 |
March 2014 | CA$13.15 | CA$25.72 |
February 2014 | CA$11.58 | CA$22.92 |
January 2014 | CA$11.51 | CA$22.79 |
December 2013 | CA$10.76 | CA$21.30 |
November 2013 | CA$10.40 | CA$20.90 |
October 2013 | CA$10.75 | CA$21.60 |
September 2013 | CA$10.58 | CA$21.26 |
August 2013 | CA$10.13 | CA$20.66 |
July 2013 | CA$10.22 | CA$20.84 |
June 2013 | CA$10.09 | CA$20.58 |
May 2013 | CA$10.38 | CA$21.50 |
April 2013 | CA$10.63 | CA$22.01 |
March 2013 | CA$10.24 | CA$21.20 |
February 2013 | CA$10.88 | CA$22.87 |
January 2013 | CA$11.04 | CA$23.20 |
December 2012 | CA$10.81 | CA$22.73 |
November 2012 | CA$10.24 | CA$21.83 |
October 2012 | CA$10.04 | CA$21.41 |
September 2012 | CA$9.99 | CA$21.29 |
August 2012 | CA$10.09 | CA$21.83 |
July 2012 | CA$9.95 | CA$21.52 |
June 2012 | CA$10.99 | CA$23.78 |
May 2012 | CA$10.60 | CA$23.24 |
April 2012 | CA$10.68 | CA$23.42 |
March 2012 | CA$10.71 | CA$23.49 |
February 2012 | CA$11.22 | CA$24.93 |
January 2012 | CA$11.06 | CA$24.56 |
December 2011 | CA$11.31 | CA$25.12 |
November 2011 | CA$10.47 | CA$23.55 |
October 2011 | CA$11.21 | CA$25.21 |
September 2011 | CA$11.31 | CA$25.45 |
August 2011 | CA$11.14 | CA$25.37 |
July 2011 | CA$10.74 | CA$24.45 |
June 2011 | CA$10.98 | CA$25 |
May 2011 | CA$11.40 | CA$26.27 |
April 2011 | CA$11.06 | CA$25.49 |
March 2011 | CA$11.25 | CA$25.92 |
February 2011 | CA$10.78 | CA$25.16 |
January 2011 | CA$9.95 | CA$23.21 |
December 2010 | CA$10.14 | CA$23.65 |
November 2010 | CA$10.23 | CA$24.20 |
October 2010 | CA$10.04 | CA$23.75 |
September 2010 | CA$10.19 | CA$24.10 |
August 2010 | CA$9.39 | CA$22.50 |
July 2010 | CA$9.76 | CA$23.40 |
June 2010 | CA$9.24 | CA$22.14 |
May 2010 | CA$9.26 | CA$22.51 |
April 2010 | CA$9.26 | CA$22.49 |
March 2010 | CA$9.26 | CA$22.50 |
February 2010 | CA$8.68 | CA$21.40 |
January 2010 | CA$8.66 | CA$21.35 |
December 2009 | CA$8.67 | CA$21.37 |
November 2009 | CA$8.27 | CA$20.69 |
October 2009 | CA$7.75 | CA$19.37 |
September 2009 | CA$7.90 | CA$19.75 |
August 2009 | CA$8.52 | CA$21.64 |
July 2009 | CA$8.03 | CA$20.40 |
June 2009 | CA$8.80 | CA$22.35 |
CPX.TO
List: canada
Price: CA$52.07
Dividend Yield: 4.75%
Forward Dividend Yield: 5.00%
Payout Ratio: 51.64%
Dividend Per Share: 2.60 CAD
Earnings Per Share: 4.11 CAD
P/E Ratio: 13.12
Exchange: TOR
Sector: Utilities
Industry: Utilities - Independent Power Producers
Volume: 313800
Market Capitalization: 7.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 6.24%
DGR5: 6.49%
DGR10: 7.41%