CAPSTONE INFRAST (TSX: CSE)
4.890 CAD  -0.010 (-0.20%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 4.890 4.900 4.890 4.890 23,640 -0.01(-0.20%)
Apr 28, 2016 4.890 4.900 4.890 4.900 28,575 +0.01(+0.20%)
Apr 27, 2016 4.890 4.900 4.890 4.890 296,529 +0.00(+0.00%)
Apr 26, 2016 4.890 4.900 4.890 4.890 23,359 -0.01(-0.20%)
Apr 25, 2016 4.890 4.900 4.890 4.900 31,730 +0.01(+0.20%)
Apr 22, 2016 4.890 4.890 4.890 4.890 54,172 +0.00(+0.00%)
Apr 21, 2016 4.890 4.900 4.890 4.890 118,367 +0.00(+0.00%)
Apr 20, 2016 4.890 4.900 4.890 4.890 59,395 -0.01(-0.20%)
Apr 19, 2016 4.890 4.900 4.890 4.900 81,656 +0.01(+0.20%)
Apr 18, 2016 4.880 4.900 4.880 4.890 157,646 +0.00(+0.00%)
Apr 15, 2016 4.870 4.890 4.870 4.890 171,609 +0.02(+0.41%)
Apr 14, 2016 4.870 4.880 4.870 4.870 17,499 -0.01(-0.20%)
Apr 13, 2016 4.880 4.890 4.870 4.880 196,224 +0.00(+0.00%)
Apr 12, 2016 4.870 4.890 4.870 4.880 279,589 +0.00(+0.00%)
Apr 11, 2016 4.880 4.880 4.870 4.880 12,466 +0.00(+0.00%)
Apr 08, 2016 4.880 4.880 4.870 4.880 6,615 +0.01(+0.21%)
Apr 07, 2016 4.860 4.880 4.860 4.870 65,898 +0.01(+0.21%)
Apr 06, 2016 4.860 4.870 4.860 4.860 21,060 +0.00(+0.00%)
Apr 05, 2016 4.860 4.870 4.860 4.860 12,492 +0.00(+0.00%)
Apr 04, 2016 4.860 4.870 4.860 4.860 99,270 +0.00(+0.00%)
Apr 01, 2016 4.860 4.870 4.860 4.860 38,190 +0.00(+0.00%)
Mar 31, 2016 4.860 4.870 4.860 4.860 22,684 -0.01(-0.21%)
Mar 30, 2016 4.860 4.870 4.860 4.870 57,870 +0.00(+0.00%)
Mar 29, 2016 4.860 4.870 4.855 4.870 157,600 +0.01(+0.21%)
Mar 28, 2016 4.860 4.870 4.860 4.860 60,839 -0.01(-0.21%)
Mar 24, 2016 4.870 4.870 4.870 0 +0.01(+0.21%)
Mar 23, 2016 4.860 4.870 4.860 4.860 38,852 +0.00(+0.00%)
Mar 22, 2016 4.860 4.870 4.860 4.860 57,498 +0.00(+0.00%)
Mar 21, 2016 4.870 4.870 4.860 4.860 106,335 -0.01(-0.21%)
Mar 18, 2016 4.860 4.870 4.860 4.870 158,884 +0.00(+0.00%)
Mar 17, 2016 4.870 4.880 4.860 4.870 335,785 +0.01(+0.21%)
Mar 16, 2016 4.860 4.870 4.860 4.860 249,432 -0.01(-0.21%)
Mar 15, 2016 4.860 4.870 4.860 4.870 99,245 +0.02(+0.41%)
Mar 14, 2016 4.850 4.870 4.850 4.850 134,147 +0.00(+0.00%)
Mar 11, 2016 4.850 4.850 4.850 4.850 46,083 +0.00(+0.00%)
Mar 10, 2016 4.840 4.860 4.840 4.850 98,115 +0.01(+0.21%)
Mar 09, 2016 4.860 4.860 4.840 4.840 246,973 -0.02(-0.41%)
Mar 08, 2016 4.850 4.860 4.840 4.860 143,989 +0.01(+0.21%)
Mar 07, 2016 4.830 4.860 4.830 4.850 330,980 +0.01(+0.21%)
Mar 04, 2016 4.850 4.850 4.825 4.840 394,181 -0.01(-0.21%)
Mar 03, 2016 4.850 4.860 4.850 4.850 149,779 +0.00(+0.00%)
Mar 02, 2016 4.840 4.870 4.840 4.850 517,597 +0.01(+0.21%)
Mar 01, 2016 4.840 4.850 4.830 4.840 160,994 +0.01(+0.21%)
Feb 29, 2016 4.820 4.850 4.820 4.830 229,391 -0.01(-0.21%)
Feb 26, 2016 4.820 4.840 4.820 4.840 199,740 +0.01(+0.21%)
Feb 25, 2016 4.810 4.840 4.810 4.830 156,985 +0.02(+0.42%)
Feb 24, 2016 4.820 4.820 4.810 4.810 84,233 -0.01(-0.21%)
Feb 23, 2016 4.810 4.820 4.810 4.820 114,525 +0.01(+0.21%)
Feb 22, 2016 4.800 4.820 4.800 4.810 117,982 +0.00(+0.00%)
Feb 19, 2016 4.800 4.810 4.800 4.810 115,696 +0.01(+0.21%)
Feb 18, 2016 4.800 4.810 4.790 4.800 156,219 -0.01(-0.21%)
Feb 17, 2016 4.790 4.810 4.780 4.810 419,926 +0.01(+0.21%)
Feb 16, 2016 4.800 4.820 4.790 4.800 533,099 +0.00(+0.00%)
Feb 12, 2016 4.800 4.800 4.800 0 +0.01(+0.21%)
Feb 11, 2016 4.790 4.800 4.790 4.790 359,220 -0.01(-0.21%)
Feb 10, 2016 4.770 4.800 4.770 4.800 238,749 +0.02(+0.42%)
Feb 09, 2016 4.770 4.790 4.760 4.780 221,312 +0.00(+0.00%)
Feb 08, 2016 4.760 4.790 4.760 4.780 197,805 -0.03(-0.62%)
Feb 05, 2016 4.800 4.810 4.790 4.810 175,138 +0.00(+0.00%)
Feb 04, 2016 4.810 4.820 4.800 4.810 261,636 +0.00(+0.00%)
Feb 03, 2016 4.810 4.820 4.800 4.810 529,327 +0.00(+0.00%)
Feb 02, 2016 4.810 4.820 4.800 4.810 331,798 -0.01(-0.21%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here