CAPSTONE INFRAST (TSX: CSE)
3.280 CAD  -0.030 (-0.91%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, May 25, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 25, 2015 3.320 3.350 3.280 3.280 52,009 -0.03(-0.91%)
May 22, 2015 3.200 3.420 3.200 3.310 181,590 +0.14(+4.42%)
May 21, 2015 3.280 3.280 3.170 3.170 152,725 -0.11(-3.35%)
May 20, 2015 3.300 3.380 3.250 3.280 128,759 +0.01(+0.31%)
May 19, 2015 3.370 3.400 3.250 3.270 167,624 -0.14(-4.11%)
May 15, 2015 3.410 3.410 3.410 0 -0.11(-3.12%)
May 14, 2015 3.500 3.530 3.310 3.520 204,544 +0.04(+1.15%)
May 13, 2015 3.580 3.580 3.470 3.480 165,027 -0.10(-2.79%)
May 12, 2015 3.500 3.650 3.500 3.580 70,028 +0.05(+1.42%)
May 11, 2015 3.600 3.610 3.490 3.530 106,439 -0.07(-1.94%)
May 08, 2015 3.650 3.660 3.580 3.600 102,503 +0.01(+0.28%)
May 07, 2015 3.610 3.630 3.590 3.590 52,138 -0.03(-0.83%)
May 06, 2015 3.750 3.750 3.620 3.620 119,570 -0.13(-3.47%)
May 05, 2015 3.740 3.750 3.690 3.750 72,171 -0.01(-0.27%)
May 04, 2015 3.650 3.785 3.610 3.760 109,092 +0.10(+2.73%)
May 01, 2015 3.700 3.710 3.650 3.660 56,733 -0.04(-1.08%)
Apr 30, 2015 3.700 3.730 3.680 3.700 61,613 -7169.67(-99.95%)
Apr 29, 2015 7139 7185 7134 7173 37,239,900 +38.94(+0.55%)
Apr 28, 2015 7126 7145 7125 7134 32,497,300 +9.31(+0.13%)
Apr 27, 2015 7130 7132 7111 7125 59,973,700 -4.66(-0.07%)
Apr 24, 2015 7115 7145 7114 7130 27,457,800 +15.39(+0.22%)
Apr 23, 2015 7120 7126 7104 7114 22,189,600 -2.74(-0.04%)
Apr 22, 2015 7097 7117 7069 7117 22,805,100 +18.53(+0.26%)
Apr 21, 2015 7079 7107 7078 7099 20,949,100 +18.22(+0.26%)
Apr 20, 2015 7088 7096 7043 7080 0 -6.03(-0.09%)
Apr 17, 2015 7082 7098 7067 7086 16,787,300 +9.14(+0.13%)
Apr 16, 2015 6986 7077 6981 7077 29,223,700 +96.24(+1.38%)
Apr 15, 2015 6903 6981 6901 6981 23,305,600 +79.97(+1.16%)
Apr 14, 2015 6899 6915 6896 6901 0 +0.00(+0.00%)
Apr 13, 2015 6899 6915 6896 6901 0 +0.00(+0.00%)
Apr 10, 2015 6899 6915 6896 6901 72,720,300 +1.77(+0.03%)
Apr 09, 2015 6915 6916 6899 6899 69,128,400 -14.44(-0.21%)
Apr 08, 2015 6927 6935 6907 6914 19,844,600 -13.52(-0.20%)
Apr 07, 2015 6917 6938 6903 6927 11,384,200 +9.74(+0.14%)
Apr 06, 2015 6949 6959 6918 6918 10,478,300 -30.63(-0.44%)
Apr 02, 2015 6922 6968 6916 6948 37,665,500 +32.06(+0.46%)
Apr 01, 2015 6816 6916 6815 6916 39,794,600 +95.74(+1.40%)
Mar 31, 2015 6778 6842 6760 6820 27,171,900 +37.91(+0.56%)
Mar 30, 2015 6873 6879 6780 6782 26,363,600 -91.09(-1.33%)
Mar 27, 2015 6921 6937 6874 6874 14,929,600 -49.31(-0.71%)
Mar 26, 2015 6973 6981 6923 6923 21,718,600 -50.20(-0.72%)
Mar 25, 2015 6998 7009 6966 6973 83,783,800 -24.90(-0.36%)
Mar 24, 2015 7042 7045 6994 6998 18,016,100 -44.37(-0.63%)
Mar 23, 2015 7060 7076 7042 7042 19,800,100 -12.28(-0.17%)
Mar 20, 2015 7047 7056 7025 7055 18,148,100 +7.88(+0.11%)
Mar 19, 2015 7042 7062 7042 7047 22,952,100 +2.80(+0.04%)
Mar 18, 2015 7052 7071 7038 7044 33,391,600 -13.10(-0.19%)
Mar 17, 2015 7050 7066 7047 7057 39,736,000 +6.09(+0.09%)
Mar 16, 2015 7096 7104 7043 7051 35,737,300 -40.34(-0.57%)
Mar 13, 2015 7109 7116 7091 7091 19,903,300 -17.82(-0.25%)
Mar 12, 2015 7110 7131 7106 7109 35,191,400 -1.12(-0.02%)
Mar 11, 2015 7133 7142 7104 7110 22,350,300 -19.86(-0.28%)
Mar 10, 2015 7136 7153 7126 7130 31,750,700 -6.28(-0.09%)
Mar 09, 2015 7183 7184 7135 7136 34,513,500 -47.17(-0.66%)
Mar 07, 2015 7201 7207 7184 7184 39,493,100 -18.70(-0.26%)
Mar 06, 2015 7233 7236 7200 7202 0 +0.00(+0.00%)
Mar 05, 2015 7233 7236 7200 7202 24,566,100 -32.72(-0.45%)
Mar 04, 2015 7247 7270 7235 7235 35,040,100 -9.48(-0.13%)
Mar 03, 2015 7301 7310 7225 7244 28,179,500 +7241.14(+222120.86%)
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