CAPSTONE INFRAST (TSX: CSE)
4.800 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:27 PM EST, Feb 10, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 4.800 4.830 4.800 4.820 308,208 +0.00(+0.00%)
Jan 29, 2016 4.810 4.830 4.800 4.820 422,735 +0.01(+0.21%)
Jan 28, 2016 4.800 4.830 4.800 4.810 843,333 +0.02(+0.42%)
Jan 27, 2016 4.780 4.810 4.780 4.790 1,121,713 +0.01(+0.21%)
Jan 26, 2016 4.770 4.800 4.760 4.780 1,115,838 +0.01(+0.21%)
Jan 25, 2016 4.750 4.770 4.740 4.770 605,578 +0.01(+0.21%)
Jan 22, 2016 4.720 4.760 4.720 4.760 1,174,312 +0.01(+0.21%)
Jan 21, 2016 4.670 4.770 4.660 4.750 2,268,560 +0.08(+1.71%)
Jan 20, 2016 4.770 4.800 4.650 4.670 8,132,785 +1.27(+37.35%)
Jan 19, 2016 3.380 3.450 3.310 3.400 196,180 +0.07(+2.10%)
Jan 18, 2016 3.380 3.390 3.270 3.330 205,440 -0.05(-1.48%)
Jan 15, 2016 3.290 3.410 3.290 3.380 609,640 -0.04(-1.17%)
Jan 14, 2016 3.280 3.420 3.200 3.420 294,694 +0.15(+4.59%)
Jan 13, 2016 3.360 3.415 3.250 3.270 176,396 -0.09(-2.68%)
Jan 12, 2016 3.450 3.470 3.330 3.360 228,663 -0.10(-2.89%)
Jan 11, 2016 3.470 3.490 3.400 3.460 246,971 +0.00(+0.00%)
Jan 08, 2016 3.500 3.590 3.400 3.460 324,308 +0.01(+0.29%)
Jan 07, 2016 3.510 3.530 3.240 3.450 324,661 -0.11(-3.09%)
Jan 06, 2016 3.630 3.630 3.500 3.560 97,116 -0.10(-2.73%)
Jan 05, 2016 3.600 3.670 3.600 3.660 96,876 +0.06(+1.67%)
Jan 04, 2016 3.600 3.640 3.530 3.600 351,937 -0.03(-0.83%)
Dec 31, 2015 3.630 3.630 3.630 0 -0.03(-0.82%)
Dec 30, 2015 3.590 3.700 3.560 3.660 102,635 +0.09(+2.52%)
Dec 29, 2015 3.710 3.750 3.520 3.570 96,083 -0.15(-4.03%)
Dec 24, 2015 3.720 3.720 3.720 0 +0.03(+0.81%)
Dec 23, 2015 3.640 3.690 3.580 3.690 120,097 +0.07(+1.93%)
Dec 22, 2015 3.460 3.640 3.450 3.620 256,966 +0.19(+5.54%)
Dec 21, 2015 3.410 3.510 3.410 3.430 158,427 +0.05(+1.48%)
Dec 18, 2015 3.410 3.450 3.340 3.380 251,315 -0.02(-0.59%)
Dec 17, 2015 3.440 3.480 3.380 3.400 99,955 -0.05(-1.45%)
Dec 16, 2015 3.440 3.530 3.440 3.450 126,380 +0.00(+0.00%)
Dec 15, 2015 3.430 3.470 3.400 3.450 172,341 +0.03(+0.88%)
Dec 14, 2015 3.550 3.560 3.410 3.420 140,788 -0.14(-3.93%)
Dec 11, 2015 3.510 3.560 3.480 3.560 113,165 +0.00(+0.00%)
Dec 10, 2015 3.560 3.570 3.450 3.560 165,896 +0.00(+0.00%)
Dec 09, 2015 3.560 3.580 3.460 3.560 350,577 +0.00(+0.00%)
Dec 08, 2015 3.540 3.640 3.520 3.560 241,917 -0.05(-1.39%)
Dec 07, 2015 3.650 3.650 3.550 3.610 186,749 -0.06(-1.63%)
Dec 04, 2015 3.620 3.730 3.620 3.670 116,152 +0.01(+0.27%)
Dec 03, 2015 3.740 3.740 3.640 3.660 61,846 -0.05(-1.35%)
Dec 02, 2015 3.700 3.780 3.690 3.710 201,870 +0.03(+0.82%)
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