CAPSTONE INFRAST (TSX: CSE)
3.050 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:57 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2015 2.990 3.020 2.950 3.010 79,780 +0.02(+0.67%)
Jun 30, 2015 2.990 2.990 2.990 0 -0.03(-0.99%)
Jun 29, 2015 3.100 3.100 3.000 3.020 110,404 -0.07(-2.27%)
Jun 26, 2015 3.130 3.140 3.080 3.090 78,398 -0.12(-3.74%)
Jun 25, 2015 3.210 3.220 3.140 3.210 101,970 -0.01(-0.31%)
Jun 24, 2015 3.170 3.250 3.160 3.220 124,247 +0.04(+1.26%)
Jun 23, 2015 3.120 3.200 3.120 3.180 82,909 +0.05(+1.60%)
Jun 22, 2015 3.090 3.160 3.080 3.130 89,450 +0.06(+1.95%)
Jun 19, 2015 3.090 3.120 3.070 3.070 52,322 -0.02(-0.65%)
Jun 18, 2015 3.080 3.120 3.070 3.090 97,405 +0.02(+0.65%)
Jun 17, 2015 3.090 3.120 3.060 3.070 58,849 -0.01(-0.32%)
Jun 16, 2015 3.090 3.120 3.080 3.080 109,525 -0.02(-0.65%)
Jun 15, 2015 3.130 3.130 3.080 3.100 73,030 -0.01(-0.32%)
Jun 12, 2015 3.090 3.150 3.080 3.110 72,408 +0.05(+1.63%)
Jun 11, 2015 3.160 3.160 3.060 3.060 64,692 -0.08(-2.55%)
Jun 10, 2015 3.100 3.140 3.085 3.140 92,699 +0.08(+2.61%)
Jun 09, 2015 3.120 3.120 3.060 3.060 79,910 -0.04(-1.29%)
Jun 08, 2015 3.130 3.150 3.050 3.100 133,628 +0.00(+0.00%)
Jun 05, 2015 3.100 3.190 3.100 3.100 123,838 +0.00(+0.00%)
Jun 04, 2015 3.150 3.150 3.100 3.100 62,173 -0.01(-0.32%)
Jun 03, 2015 3.130 3.210 3.110 3.110 128,605 -0.02(-0.64%)
Jun 02, 2015 3.120 3.180 3.110 3.130 126,436 +0.01(+0.32%)
Jun 01, 2015 3.080 3.190 3.080 3.120 165,156 -0.01(-0.32%)
May 29, 2015 3.220 3.230 3.010 3.130 1,343,683 -0.07(-2.19%)
May 28, 2015 3.220 3.260 3.160 3.200 190,022 -0.02(-0.62%)
May 27, 2015 3.290 3.305 3.220 3.220 133,966 -0.04(-1.23%)
May 26, 2015 3.250 3.320 3.200 3.260 167,701 -0.02(-0.61%)
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%)
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