CAPSTONE INFRAST (TSX: CSE)
3.290 CAD  -0.070 (-2.08%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 3.190 3.210 3.140 3.170 206,594 -0.03(-0.94%)
Dec 31, 2014 3.200 3.200 3.200 0 +0.05(+1.59%)
Dec 30, 2014 3.180 3.240 3.130 3.150 237,320 -0.02(-0.63%)
Dec 29, 2014 3.270 3.270 3.160 3.170 224,737 -0.08(-2.46%)
Dec 24, 2014 3.250 3.250 3.250 0 +0.04(+1.25%)
Dec 23, 2014 3.160 3.300 3.150 3.210 546,732 +0.06(+1.90%)
Dec 22, 2014 3.200 3.215 3.130 3.150 454,844 -0.03(-0.94%)
Dec 19, 2014 3.120 3.340 3.050 3.180 1,247,923 +0.16(+5.30%)
Dec 18, 2014 3.010 3.090 2.930 3.020 399,172 +0.02(+0.67%)
Dec 17, 2014 3.020 3.160 2.880 3.000 718,328 -0.02(-0.66%)
Dec 16, 2014 3.010 3.020 941,057 -0.24(-7.36%)
Dec 15, 2014 3.250 3.390 3.250 3.260 893,322 +0.01(+0.31%)
Dec 12, 2014 3.600 3.630 3.060 3.250 912,136 -0.45(-12.16%)
Dec 11, 2014 3.700 3.730 3.620 3.700 327,671 +0.05(+1.37%)
Dec 10, 2014 3.790 3.790 3.590 3.650 210,436 -0.12(-3.18%)
Dec 09, 2014 3.810 3.820 3.720 3.770 264,898 -0.05(-1.31%)
Dec 08, 2014 3.900 3.950 3.810 3.820 123,750 -0.13(-3.29%)
Dec 05, 2014 3.870 3.980 3.870 3.950 118,681 +0.07(+1.80%)
Dec 04, 2014 3.990 4.000 3.870 3.880 154,292 -0.12(-3.00%)
Dec 03, 2014 3.980 4.020 3.970 4.000 173,948 +0.00(+0.00%)
Dec 02, 2014 4.020 4.020 3.960 4.000 164,185 -0.05(-1.23%)
Dec 01, 2014 4.070 4.090 4.010 4.050 199,711 -0.03(-0.74%)
Nov 28, 2014 4.130 4.130 4.040 4.080 144,575 -0.02(-0.49%)
Nov 27, 2014 4.080 4.130 4.060 4.100 80,523 +0.00(+0.00%)
Nov 26, 2014 4.120 4.120 4.070 4.100 195,358 +0.00(+0.00%)
Nov 25, 2014 4.170 4.170 4.100 4.100 106,975 -0.04(-0.97%)
Nov 24, 2014 4.140 4.170 4.130 4.140 119,103 -0.01(-0.24%)
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%)
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