Capital Power Corporation - Price History
Monthly price history for CPX.TO (Capital Power Corporation)
Date | Adjusted price | Real 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
Dividend Yield: 6.37%
Forward Dividend Yield: 6.49%
Payout Ratio: 55.91%
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%