Singapore markets close in 7 hours 59 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,207.13 +444.10 (+2.50%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,053.32 +1,341.59 (+2.32%) CMC Crypto 200
1,271.13 +0.39 (+0.03%)
Capital Power Corporation (CPXWF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:25PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 25.16 | 25.95 | 24.66 | 25.79 | 25.79 | 13,500 |
| 30 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 17,200 |
| 29 Apr 2024 | 25.89 | 26.04 | 25.89 | 26.04 | 26.04 | 38,900 |
| 26 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 11,500 |
| 25 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 55,100 |
| 24 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 34,100 |
| 23 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 58,900 |
| 22 Apr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 44,700 |
| 19 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 18 Apr 2024 | 26.22 | 26.34 | 26.13 | 26.26 | 26.26 | 30,900 |
| 17 Apr 2024 | 26.16 | 26.16 | 25.96 | 26.04 | 26.04 | 37,900 |
| 16 Apr 2024 | 26.18 | 26.18 | 26.05 | 26.05 | 26.05 | 12,900 |
| 15 Apr 2024 | 25.16 | 26.29 | 25.16 | 26.29 | 26.29 | 11,100 |
| 12 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 9,800 |
| 11 Apr 2024 | 26.61 | 26.70 | 26.61 | 26.70 | 26.70 | 3,900 |
| 10 Apr 2024 | 26.84 | 26.90 | 26.84 | 26.90 | 26.90 | 26,000 |
| 09 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 34,500 |
| 08 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 5,800 |
| 05 Apr 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 04 Apr 2024 | 27.26 | 27.26 | 27.25 | 27.25 | 27.25 | 15,900 |
| 03 Apr 2024 | 27.58 | 27.58 | 27.26 | 27.26 | 27.26 | 27,800 |
| 02 Apr 2024 | 27.84 | 27.88 | 27.70 | 27.76 | 27.76 | 17,100 |
| 01 Apr 2024 | 27.94 | 27.94 | 27.90 | 27.90 | 27.90 | 6,200 |
| 28 Mar 2024 | 28.16 | 28.16 | 28.00 | 28.00 | 28.00 | 5,400 |
| 27 Mar 2024 | 28.00 | 28.00 | 27.92 | 27.99 | 27.99 | 28,100 |
| 27 Mar 2024 | 0.453 Dividend | |||||
| 26 Mar 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.01 | 100 |
| 25 Mar 2024 | 28.87 | 28.87 | 28.77 | 28.77 | 28.32 | 25,200 |
| 22 Mar 2024 | 28.79 | 28.79 | 28.75 | 28.75 | 28.29 | 14,800 |
| 21 Mar 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.08 | 24,600 |
| 20 Mar 2024 | 28.51 | 28.53 | 28.51 | 28.53 | 28.08 | 10,500 |
| 19 Mar 2024 | 28.23 | 28.23 | 28.22 | 28.22 | 27.77 | 31,200 |
| 18 Mar 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.51 | 49,900 |
| 15 Mar 2024 | 27.81 | 27.96 | 27.81 | 27.96 | 27.51 | 21,100 |
| 14 Mar 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.22 | 14,900 |
| 13 Mar 2024 | 28.01 | 28.01 | 27.83 | 27.88 | 27.44 | 24,800 |
| 12 Mar 2024 | 28.23 | 28.23 | 28.01 | 28.10 | 27.65 | 53,400 |
| 11 Mar 2024 | 28.87 | 28.87 | 28.82 | 28.82 | 28.36 | 22,300 |
| 08 Mar 2024 | 28.89 | 28.94 | 28.89 | 28.94 | 28.48 | 13,100 |
| 07 Mar 2024 | 28.80 | 28.88 | 28.59 | 28.86 | 28.40 | 13,100 |
| 06 Mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.74 | 5,000 |
| 05 Mar 2024 | 28.16 | 28.20 | 28.16 | 28.20 | 27.75 | 47,300 |
| 04 Mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.07 | 25,600 |
| 01 Mar 2024 | 28.18 | 28.52 | 28.18 | 28.52 | 28.07 | 13,800 |
| 29 Feb 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 27.78 | 8,500 |
| 28 Feb 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 27.71 | 46,900 |
| 27 Feb 2024 | 27.50 | 27.99 | 27.50 | 27.99 | 27.54 | 68,500 |
| 26 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.18 | 49,000 |
| 23 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.18 | 6,900 |
| 22 Feb 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.18 | 76,400 |
| 21 Feb 2024 | 27.65 | 27.77 | 27.61 | 27.61 | 27.18 | 44,800 |
| 20 Feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.07 | 48,300 |
| 16 Feb 2024 | 27.14 | 27.20 | 27.14 | 27.20 | 26.77 | 7,900 |
| 15 Feb 2024 | 26.73 | 27.21 | 26.73 | 27.18 | 26.75 | 28,300 |
| 14 Feb 2024 | 26.52 | 26.56 | 26.52 | 26.56 | 26.14 | 6,700 |
| 13 Feb 2024 | 26.40 | 26.40 | 26.22 | 26.22 | 25.80 | 18,000 |
| 12 Feb 2024 | 27.13 | 27.16 | 27.11 | 27.16 | 26.73 | 2,800 |
| 09 Feb 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.59 | 10,300 |
| 08 Feb 2024 | 26.76 | 26.78 | 26.76 | 26.78 | 26.35 | 8,300 |
| 07 Feb 2024 | 27.21 | 27.21 | 27.11 | 27.11 | 26.68 | 2,600 |
| 06 Feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.67 | 32,000 |
| 05 Feb 2024 | 26.08 | 27.30 | 26.08 | 26.91 | 26.48 | 79,700 |
| 02 Feb 2024 | 27.30 | 27.61 | 27.27 | 27.61 | 27.17 | 15,800 |
| 01 Feb 2024 | 28.00 | 28.01 | 28.00 | 28.00 | 27.55 | 900 |
| 31 Jan 2024 | 27.54 | 27.59 | 27.54 | 27.59 | 27.15 | 2,400 |
| 30 Jan 2024 | 27.37 | 27.37 | 27.33 | 27.33 | 26.89 | 800 |
| 29 Jan 2024 | 27.50 | 27.50 | 27.42 | 27.42 | 26.98 | 600 |
| 26 Jan 2024 | 27.61 | 27.61 | 27.50 | 27.50 | 27.06 | 600 |
| 25 Jan 2024 | 27.45 | 27.45 | 27.41 | 27.41 | 26.97 | 1,200 |
| 24 Jan 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.11 | 1,700 |
| 23 Jan 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.14 | 200 |
| 22 Jan 2024 | 27.93 | 27.93 | 27.69 | 27.81 | 27.37 | 8,700 |
| 19 Jan 2024 | 27.44 | 27.63 | 27.44 | 27.63 | 27.19 | 3,600 |
| 18 Jan 2024 | 27.37 | 27.38 | 27.24 | 27.27 | 26.84 | 1,000 |
| 17 Jan 2024 | 27.75 | 27.75 | 27.14 | 27.30 | 26.87 | 15,000 |
| 16 Jan 2024 | 27.48 | 27.91 | 27.48 | 27.91 | 27.46 | 1,600 |
| 12 Jan 2024 | 27.10 | 27.10 | 27.04 | 27.04 | 26.61 | 1,000 |
| 11 Jan 2024 | 27.57 | 27.75 | 27.07 | 27.07 | 26.64 | 4,000 |
| 10 Jan 2024 | 27.86 | 27.86 | 27.78 | 27.81 | 27.37 | 700 |
| 09 Jan 2024 | 28.29 | 28.29 | 28.04 | 28.04 | 27.59 | 2,300 |
| 08 Jan 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.11 | 1,700 |
| 05 Jan 2024 | 28.31 | 28.31 | 28.14 | 28.14 | 27.69 | 1,700 |
| 04 Jan 2024 | 28.22 | 28.23 | 28.22 | 28.22 | 27.77 | 1,500 |
| 03 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.10 | 17,200 |
| 02 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.10 | 1,200 |
| 29 Dec 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 28.10 | 2,300 |
| 28 Dec 2023 | 28.41 | 28.62 | 28.41 | 28.62 | 28.16 | 4,100 |
| 28 Dec 2023 | 0.466 Dividend | |||||
| 27 Dec 2023 | 28.83 | 28.96 | 28.83 | 28.91 | 27.99 | 27,500 |
| 26 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.08 | 1,000 |
| 22 Dec 2023 | 28.30 | 28.30 | 28.26 | 28.26 | 27.36 | 3,100 |
| 21 Dec 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 27.17 | 1,500 |
| 20 Dec 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 27.17 | 2,400 |
| 19 Dec 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 27.27 | 1,400 |
| 18 Dec 2023 | 27.87 | 27.87 | 27.54 | 27.59 | 26.71 | 2,600 |
| 15 Dec 2023 | 28.28 | 28.28 | 28.00 | 28.00 | 27.11 | 7,200 |
| 14 Dec 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 27.83 | 2,900 |
| 13 Dec 2023 | 27.76 | 28.37 | 27.71 | 28.37 | 27.47 | 9,800 |
| 12 Dec 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 26.44 | 8,000 |
| 11 Dec 2023 | 28.00 | 28.00 | 27.43 | 27.43 | 26.56 | 7,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.