CAPSTONE INFRAST (TSX: CSE)
4.060 CAD  +0.010 (+0.25%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 4.070 4.070 4.040 4.060 319,547 +0.01(+0.25%)
Apr 23, 2014 4.130 4.150 4.030 4.050 397,181 -0.07(-1.70%)
Apr 22, 2014 4.080 4.140 4.070 4.120 323,672 +0.07(+1.73%)
Apr 21, 2014 4.030 4.100 4.020 4.050 171,076 +0.01(+0.25%)
Apr 17, 2014 4.040 4.040 4.040 0 +0.02(+0.50%)
Apr 16, 2014 4.010 4.030 4.010 4.020 110,273 +0.00(+0.00%)
Apr 15, 2014 4.030 4.050 4.000 4.020 141,872 +0.00(+0.00%)
Apr 14, 2014 4.010 4.030 4.010 4.020 106,803 +0.00(+0.00%)
Apr 11, 2014 4.000 4.040 4.000 4.020 134,537 +0.02(+0.50%)
Apr 10, 2014 4.020 4.025 3.980 4.000 191,629 -0.02(-0.50%)
Apr 09, 2014 4.010 4.040 4.000 4.020 144,443 +0.02(+0.50%)
Apr 08, 2014 4.000 4.020 3.990 4.000 375,220 +0.00(+0.00%)
Apr 07, 2014 4.020 4.030 3.990 4.000 235,100 +0.02(+0.50%)
Apr 04, 2014 4.030 4.030 3.970 3.980 465,682 -0.06(-1.49%)
Apr 03, 2014 4.040 4.050 4.025 4.040 180,792 +0.00(+0.00%)
Apr 02, 2014 4.000 4.050 4.000 4.040 415,090 +0.04(+1.00%)
Apr 01, 2014 4.030 4.030 3.980 4.000 567,386 -0.02(-0.50%)
Mar 31, 2014 4.070 4.080 3.980 4.020 351,348 -0.03(-0.74%)
Mar 28, 2014 4.120 4.120 4.050 4.050 294,377 -0.06(-1.46%)
Mar 27, 2014 4.140 4.200 3.980 4.110 1,450,027 +0.14(+3.53%)
Mar 26, 2014 3.940 3.990 3.930 3.970 111,989 +0.02(+0.51%)
Mar 25, 2014 3.940 3.990 3.920 3.950 133,179 +0.02(+0.51%)
Mar 24, 2014 3.940 3.970 3.930 3.930 107,581 +0.02(+0.51%)
Mar 21, 2014 3.990 3.990 3.900 3.910 99,600 -0.04(-1.01%)
Mar 20, 2014 3.950 4.000 3.950 3.950 96,778 -0.01(-0.25%)
Mar 19, 2014 3.990 4.030 3.950 3.960 92,589 -0.04(-1.00%)
Mar 18, 2014 4.040 4.050 3.990 4.000 131,422 -0.04(-0.99%)
Mar 17, 2014 3.950 4.040 3.940 4.040 215,161 +0.07(+1.76%)
Mar 14, 2014 3.900 3.980 3.900 3.970 102,309 +0.03(+0.76%)
Mar 13, 2014 3.960 3.980 3.910 3.940 100,681 +0.00(+0.00%)
Mar 12, 2014 3.930 3.975 3.900 3.940 82,499 -0.02(-0.51%)
Mar 11, 2014 3.920 3.970 3.840 3.960 422,456 +0.06(+1.54%)
Mar 10, 2014 4.010 4.010 3.850 3.900 411,993 -0.11(-2.74%)
Mar 07, 2014 4.010 4.050 3.950 4.010 233,199 +0.04(+1.01%)
Mar 06, 2014 3.950 3.990 3.930 3.970 175,846 +0.04(+1.02%)
Mar 05, 2014 3.890 3.950 3.870 3.930 197,445 +0.01(+0.26%)
Mar 04, 2014 3.850 3.920 3.850 3.920 170,624 +0.08(+2.08%)
Mar 03, 2014 3.850 3.920 3.800 3.840 195,445 +0.00(+0.00%)
Feb 28, 2014 3.850 3.900 3.840 3.840 172,451 -0.01(-0.26%)
Feb 27, 2014 3.820 3.900 3.820 3.850 118,441 +0.02(+0.52%)
Feb 26, 2014 3.920 3.940 3.830 3.830 192,955 -0.08(-2.05%)
Feb 25, 2014 3.990 3.990 3.910 3.910 122,056 -0.06(-1.51%)
Feb 24, 2014 3.940 4.010 3.930 3.970 285,452 +0.04(+1.02%)
Feb 21, 2014 3.910 3.950 3.910 3.930 189,402 +0.04(+1.03%)
Feb 20, 2014 3.900 3.930 3.880 3.890 212,409 +0.00(+0.00%)
Feb 19, 2014 3.800 3.920 3.800 3.890 567,901 +0.12(+3.18%)
Feb 18, 2014 3.720 3.790 3.720 3.770 333,213 +0.04(+1.07%)
Feb 14, 2014 3.730 3.730 3.730 0 +0.05(+1.36%)
Feb 13, 2014 3.690 3.710 3.650 3.680 173,272 -0.01(-0.27%)
Feb 12, 2014 3.610 3.700 3.590 3.690 434,530 +0.08(+2.22%)
Feb 11, 2014 3.600 3.630 3.600 3.610 68,454 +0.03(+0.84%)
Feb 10, 2014 3.620 3.620 3.580 3.580 149,308 -0.03(-0.83%)
Feb 07, 2014 3.600 3.620 3.560 3.610 162,743 +0.03(+0.84%)
Feb 06, 2014 3.610 3.620 3.560 3.580 276,766 -0.04(-1.10%)
Feb 05, 2014 3.610 3.640 3.575 3.620 194,414 +0.05(+1.40%)
Feb 04, 2014 3.610 3.630 3.570 3.570 184,812 -0.02(-0.56%)
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