CAPSTONE INFRAST (TSX: CSE)
3.170 CAD  -0.020 (-0.63%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Sep 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 04, 2015 3.200 3.200 3.150 3.170 97,144 -0.02(-0.63%)
Sep 03, 2015 3.170 3.200 3.150 3.190 79,194 +0.04(+1.27%)
Sep 02, 2015 3.190 3.270 3.130 3.150 83,300 -0.01(-0.32%)
Sep 01, 2015 3.250 3.270 3.130 3.160 97,853 -0.08(-2.47%)
Aug 31, 2015 3.290 3.290 3.200 3.240 82,099 +0.00(+0.00%)
Aug 28, 2015 3.310 3.320 3.150 3.240 129,176 -0.08(-2.41%)
Aug 27, 2015 3.230 3.360 3.210 3.320 158,531 +0.11(+3.43%)
Aug 26, 2015 3.130 3.220 3.130 3.210 159,867 +0.07(+2.23%)
Aug 25, 2015 3.030 3.140 3.030 3.140 161,513 +0.12(+3.97%)
Aug 24, 2015 2.910 3.010 2.820 3.020 170,954 -0.02(-0.66%)
Aug 21, 2015 3.100 3.110 3.030 3.040 92,749 -0.05(-1.62%)
Aug 20, 2015 3.120 3.120 3.060 3.090 81,910 -0.04(-1.28%)
Aug 19, 2015 3.140 3.140 3.100 3.130 50,749 -0.01(-0.32%)
Aug 18, 2015 3.150 3.170 3.110 3.140 74,205 -0.01(-0.32%)
Aug 17, 2015 3.110 3.150 3.080 3.150 60,058 +0.03(+0.96%)
Aug 14, 2015 3.080 3.120 3.050 3.120 117,162 +0.02(+0.65%)
Aug 13, 2015 3.030 3.100 3.030 3.100 81,024 +0.05(+1.64%)
Aug 12, 2015 3.030 3.060 2.980 3.050 172,844 +0.01(+0.33%)
Aug 11, 2015 3.060 3.060 2.960 3.040 574,311 -0.03(-0.98%)
Aug 10, 2015 3.060 3.080 3.055 3.070 67,936 +0.01(+0.33%)
Aug 07, 2015 3.050 3.100 3.050 3.060 20,873 -0.04(-1.29%)
Aug 06, 2015 3.060 3.120 3.030 3.100 73,168 +0.04(+1.31%)
Aug 05, 2015 3.050 3.100 3.040 3.060 78,938 +0.02(+0.66%)
Aug 04, 2015 3.100 3.180 3.030 3.040 144,720 -0.04(-1.30%)
Jul 31, 2015 3.080 3.080 3.080 0 +0.03(+0.98%)
Jul 30, 2015 3.050 3.090 3.020 3.050 43,923 -0.03(-0.97%)
Jul 29, 2015 3.060 3.100 2.990 3.080 117,904 +0.03(+0.98%)
Jul 28, 2015 3.090 3.100 3.020 3.050 160,186 +0.00(+0.00%)
Jul 27, 2015 3.140 3.140 3.050 3.050 85,752 -0.02(-0.65%)
Jul 24, 2015 3.020 3.100 3.010 3.070 51,043 +0.03(+0.99%)
Jul 23, 2015 3.060 3.060 3.010 3.040 67,493 -0.03(-0.98%)
Jul 22, 2015 3.000 3.080 3.000 3.070 96,581 +0.06(+1.99%)
Jul 21, 2015 3.060 3.090 2.990 3.010 97,729 -0.09(-2.90%)
Jul 20, 2015 3.180 3.180 2.990 3.100 181,317 -0.05(-1.59%)
Jul 17, 2015 3.200 3.200 3.070 3.150 194,628 -0.03(-0.94%)
Jul 16, 2015 3.220 3.180 187,551 -0.03(-0.93%)
Jul 15, 2015 3.210 3.250 3.180 3.210 89,129 +0.02(+0.63%)
Jul 14, 2015 3.090 3.240 3.090 3.190 183,323 +0.08(+2.57%)
Jul 13, 2015 3.120 3.160 3.100 3.110 108,330 +0.00(+0.00%)
Jul 10, 2015 3.100 3.150 3.090 3.110 75,040 +0.02(+0.65%)
Jul 09, 2015 3.120 3.140 3.080 3.090 91,354 -0.04(-1.28%)
Jul 08, 2015 3.110 3.170 3.080 3.130 64,193 -0.06(-1.88%)
Jul 07, 2015 3.160 3.190 3.050 3.190 172,433 +0.03(+0.95%)
Jul 06, 2015 3.030 3.180 3.020 3.160 152,078 +0.13(+4.29%)
Jul 03, 2015 3.000 3.070 2.980 3.030 47,713 +0.02(+0.66%)
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