CAPSTONE INFRAST (TSX: CSE)
4.150 CAD  +0.040 (+0.97%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 4.130 4.160 4.100 4.150 134,494 +0.04(+0.97%)
Nov 20, 2014 4.160 4.180 4.090 4.110 238,274 -0.02(-0.48%)
Nov 19, 2014 4.200 4.200 4.120 4.130 88,214 -0.04(-0.96%)
Nov 18, 2014 4.110 4.175 4.110 4.170 2,676,411 +0.05(+1.21%)
Nov 17, 2014 4.090 4.120 4.080 4.120 184,298 +0.02(+0.49%)
Nov 14, 2014 4.080 4.120 4.060 4.100 82,509 -0.01(-0.24%)
Nov 13, 2014 4.100 4.160 4.040 4.110 181,377 +0.01(+0.24%)
Nov 12, 2014 4.170 4.170 4.100 4.100 117,473 -0.08(-1.91%)
Nov 11, 2014 4.200 4.200 4.150 4.180 33,150 -0.01(-0.24%)
Nov 10, 2014 4.240 4.240 4.150 4.190 51,368 +0.00(+0.00%)
Nov 07, 2014 4.170 4.205 4.140 4.190 83,053 +0.06(+1.45%)
Nov 06, 2014 4.200 4.215 4.120 4.130 83,816 -0.03(-0.72%)
Nov 05, 2014 4.130 4.210 4.080 4.160 89,990 +0.01(+0.24%)
Nov 04, 2014 4.190 4.200 4.130 4.150 83,918 -0.01(-0.24%)
Nov 03, 2014 4.220 4.220 4.150 4.160 92,563 -0.11(-2.58%)
Oct 31, 2014 4.170 4.270 4.170 4.270 163,250 +0.11(+2.64%)
Oct 30, 2014 4.080 4.160 4.080 4.160 85,833 +0.09(+2.21%)
Oct 29, 2014 4.100 4.190 4.070 4.070 257,527 -0.06(-1.45%)
Oct 28, 2014 4.060 4.140 4.040 4.130 124,971 +0.07(+1.72%)
Oct 27, 2014 4.050 4.070 4.000 4.060 171,780 +0.02(+0.50%)
Oct 24, 2014 4.100 4.200 4.010 4.040 235,944 -0.13(-3.12%)
Oct 23, 2014 4.050 4.170 4.050 4.170 118,672 +0.12(+2.96%)
Oct 22, 2014 4.080 4.140 4.050 4.050 83,978 -0.05(-1.22%)
Oct 21, 2014 4.030 4.140 4.030 4.100 126,848 +0.07(+1.74%)
Oct 20, 2014 4.020 4.060 4.000 4.030 114,385 +0.01(+0.25%)
Oct 17, 2014 3.950 4.060 3.910 4.020 229,505 +0.13(+3.34%)
Oct 16, 2014 3.820 3.890 3.780 3.890 245,366 +0.07(+1.83%)
Oct 15, 2014 3.850 3.900 3.800 3.820 467,022 -0.08(-2.05%)
Oct 14, 2014 3.990 4.010 3.860 3.900 347,850 -0.11(-2.74%)
Oct 10, 2014 4.010 4.010 4.010 0 -0.08(-1.96%)
Oct 09, 2014 4.120 4.140 4.080 4.090 198,186 -0.06(-1.45%)
Oct 08, 2014 4.100 4.150 4.090 4.150 168,393 +0.05(+1.22%)
Oct 07, 2014 4.140 4.140 4.050 4.100 320,322 -0.04(-0.97%)
Oct 06, 2014 4.240 4.240 4.130 4.140 121,716 -0.07(-1.66%)
Oct 03, 2014 4.190 4.210 4.130 4.210 141,503 +0.06(+1.45%)
Oct 02, 2014 4.100 4.200 4.090 4.150 610,802 +0.05(+1.22%)
Oct 01, 2014 4.140 4.160 4.100 4.100 127,802 -0.05(-1.20%)
Sep 30, 2014 4.030 4.150 4.030 4.150 341,581 +0.11(+2.72%)
Sep 29, 2014 4.110 4.110 4.000 4.040 200,675 -0.03(-0.74%)
Sep 26, 2014 4.060 4.070 4.030 4.070 127,374 -0.04(-0.97%)
Sep 25, 2014 4.130 4.130 4.090 4.110 76,743 +0.02(+0.49%)
Sep 24, 2014 4.070 4.160 4.070 4.090 143,861 +0.00(+0.00%)
Sep 23, 2014 4.050 4.120 4.050 4.090 139,491 +0.05(+1.24%)
Sep 22, 2014 4.100 4.140 4.040 4.040 356,978 -0.10(-2.42%)
Sep 19, 2014 4.160 4.180 4.130 4.140 213,950 -0.06(-1.43%)
Sep 18, 2014 4.260 4.270 4.160 4.200 357,829 -0.05(-1.18%)
Sep 17, 2014 4.140 4.260 4.140 4.250 436,021 +0.12(+2.91%)
Sep 16, 2014 4.140 4.180 4.110 4.130 208,318 -0.02(-0.48%)
Sep 15, 2014 4.260 4.270 4.120 4.150 259,026 -0.11(-2.58%)
Sep 12, 2014 4.250 4.260 4.220 4.260 111,607 +0.01(+0.24%)
Sep 11, 2014 4.240 4.290 4.160 4.250 376,851 +0.01(+0.24%)
Sep 10, 2014 4.300 4.300 4.230 4.240 143,190 -0.04(-0.93%)
Sep 09, 2014 4.240 4.320 4.240 4.280 735,138 +0.05(+1.18%)
Sep 08, 2014 4.420 4.420 4.220 4.230 228,730 -0.15(-3.42%)
Sep 05, 2014 4.390 4.440 4.390 4.380 99,781 -0.02(-0.45%)
Sep 04, 2014 4.500 4.500 4.390 4.400 246,415 -0.09(-2.00%)
Sep 03, 2014 4.480 4.500 4.450 4.490 76,910 +0.05(+1.13%)
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