CAPSTONE INFRAST (TSX: CSE)
3.540 CAD  -0.130 (-3.54%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 3.590 3.610 3.530 3.540 82,033 -0.13(-3.54%)
Mar 26, 2015 3.660 3.680 3.580 3.670 154,126 +0.02(+0.55%)
Mar 25, 2015 3.640 3.720 3.640 3.650 90,115 +0.00(+0.00%)
Mar 24, 2015 3.590 3.670 3.580 3.650 109,577 +0.06(+1.67%)
Mar 23, 2015 3.560 3.670 3.560 3.590 96,419 +0.04(+1.13%)
Mar 20, 2015 3.550 3.600 3.550 3.550 67,886 +0.02(+0.57%)
Mar 19, 2015 3.600 3.610 3.500 3.530 64,155 -0.04(-1.12%)
Mar 18, 2015 3.460 3.630 3.430 3.570 188,096 +0.11(+3.18%)
Mar 17, 2015 3.470 3.490 3.410 3.460 50,445 +0.00(+0.00%)
Mar 16, 2015 3.410 3.510 3.380 3.460 190,427 +0.03(+0.87%)
Mar 13, 2015 3.450 3.470 3.380 3.430 142,898 +0.07(+2.08%)
Mar 12, 2015 3.320 3.380 3.280 3.360 101,185 +0.00(+0.00%)
Mar 11, 2015 3.370 3.370 3.320 3.360 44,640 -0.02(-0.59%)
Mar 10, 2015 3.400 3.400 3.320 3.380 146,049 -0.01(-0.29%)
Mar 09, 2015 3.460 3.470 3.370 3.390 100,373 -0.06(-1.74%)
Mar 06, 2015 3.500 3.500 3.420 3.450 118,419 -0.01(-0.29%)
Mar 05, 2015 3.350 3.500 3.350 3.460 311,375 +0.24(+7.45%)
Mar 04, 2015 3.260 3.200 3.220 54,000 -0.04(-1.23%)
Mar 03, 2015 3.290 3.320 3.240 3.260 204,930 +0.00(+0.00%)
Mar 02, 2015 3.230 3.300 3.230 3.260 86,880 +0.05(+1.56%)
Feb 27, 2015 3.170 3.290 3.170 3.210 145,933 +0.04(+1.26%)
Feb 26, 2015 3.230 3.230 3.170 3.170 61,118 -0.05(-1.55%)
Feb 25, 2015 3.230 3.240 3.160 3.220 115,266 -0.06(-1.83%)
Feb 24, 2015 3.120 3.300 3.120 3.280 131,162 +0.13(+4.13%)
Feb 23, 2015 3.130 3.150 3.100 3.150 90,977 +0.00(+0.00%)
Feb 20, 2015 3.200 3.230 3.130 3.150 160,499 -0.06(-1.87%)
Feb 19, 2015 3.280 3.290 3.200 3.210 90,318 -0.05(-1.53%)
Feb 18, 2015 3.290 3.340 3.250 3.260 105,968 -0.04(-1.21%)
Feb 17, 2015 3.340 3.350 3.300 3.300 77,403 -0.01(-0.30%)
Feb 13, 2015 3.310 3.310 3.310 0 -0.05(-1.49%)
Feb 12, 2015 3.340 3.360 3.310 3.360 94,705 +0.05(+1.51%)
Feb 11, 2015 3.340 3.340 3.300 3.310 88,307 +0.00(+0.00%)
Feb 10, 2015 3.370 3.370 3.310 3.310 151,853 -0.09(-2.65%)
Feb 09, 2015 3.350 3.410 3.310 3.400 128,847 +0.03(+0.89%)
Feb 06, 2015 3.390 3.480 3.320 3.370 79,236 -0.01(-0.30%)
Feb 05, 2015 3.350 3.410 3.350 3.380 69,355 +0.02(+0.60%)
Feb 04, 2015 3.430 3.470 3.320 3.360 139,775 -0.11(-3.17%)
Feb 03, 2015 3.420 3.480 3.400 3.470 87,144 +0.07(+2.06%)
Feb 02, 2015 3.400 3.420 3.350 3.400 108,879 +0.03(+0.89%)
Jan 30, 2015 3.320 3.380 3.290 3.370 76,227 +0.08(+2.43%)
Jan 29, 2015 3.350 3.350 3.210 3.290 150,959 -0.07(-2.08%)
Jan 28, 2015 3.290 3.390 3.290 3.360 86,447 +0.05(+1.51%)
Jan 27, 2015 3.330 3.330 3.290 3.310 56,150 -0.01(-0.30%)
Jan 26, 2015 3.350 3.390 3.290 3.320 80,677 -0.03(-0.90%)
Jan 23, 2015 3.330 3.380 3.320 3.350 153,477 -0.01(-0.30%)
Jan 22, 2015 3.340 3.380 3.310 3.360 94,094 +0.06(+1.82%)
Jan 21, 2015 3.220 3.340 3.220 3.300 193,197 +0.07(+2.17%)
Jan 20, 2015 3.300 3.300 3.230 3.230 75,466 -0.06(-1.82%)
Jan 19, 2015 3.270 3.300 3.210 3.290 49,694 +0.02(+0.61%)
Jan 16, 2015 3.220 3.300 3.180 3.270 104,635 +0.03(+0.93%)
Jan 15, 2015 3.240 3.360 3.220 3.240 127,111 -0.02(-0.61%)
Jan 14, 2015 3.280 3.300 3.210 3.260 162,496 -0.06(-1.81%)
Jan 13, 2015 3.310 3.370 3.300 3.320 107,234 -0.01(-0.30%)
Jan 12, 2015 3.420 3.420 3.300 3.330 160,850 -0.09(-2.63%)
Jan 09, 2015 3.400 3.440 3.370 3.420 268,035 +0.01(+0.29%)
Jan 08, 2015 3.270 3.490 3.270 3.410 513,686 +0.15(+4.60%)
Jan 07, 2015 3.180 3.340 3.160 3.260 351,937 +0.11(+3.49%)
Jan 06, 2015 3.170 3.190 3.115 3.150 374,774 +0.00(+0.00%)
Jan 05, 2015 3.190 3.220 3.120 3.150 343,927 -0.02(-0.63%)
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