CAPSTONE INFRAST (TSX: CSE)
4.410 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 20, 2014 4.390 4.410 4.380 4.410 63,561 +0.00(+0.00%)
Aug 19, 2014 4.410 4.430 4.390 4.410 85,765 +0.00(+0.00%)
Aug 18, 2014 4.410 4.440 4.390 4.410 138,163 -0.02(-0.45%)
Aug 15, 2014 4.410 4.440 4.390 4.430 101,635 +0.03(+0.68%)
Aug 14, 2014 4.390 4.410 4.390 4.400 87,297 +0.02(+0.46%)
Aug 13, 2014 4.420 4.420 4.370 4.380 105,687 -0.03(-0.68%)
Aug 12, 2014 4.380 4.410 4.380 4.410 141,657 +0.02(+0.46%)
Aug 11, 2014 4.390 4.400 4.370 4.390 74,098 -0.01(-0.23%)
Aug 08, 2014 4.390 4.410 4.390 4.400 101,614 +0.00(+0.00%)
Aug 07, 2014 4.420 4.420 4.390 4.400 126,246 +0.03(+0.69%)
Aug 06, 2014 4.430 4.440 4.350 4.370 88,110 -0.07(-1.58%)
Aug 05, 2014 4.360 4.440 4.360 4.440 58,045 +0.08(+1.83%)
Aug 01, 2014 4.360 4.360 4.360 0 -0.08(-1.80%)
Jul 31, 2014 4.430 4.450 4.400 4.440 299,932 -0.03(-0.67%)
Jul 30, 2014 4.460 4.510 4.430 4.470 146,923 -0.01(-0.22%)
Jul 29, 2014 4.490 4.510 4.470 4.480 99,296 +0.01(+0.22%)
Jul 28, 2014 4.490 4.510 4.470 4.470 64,401 -0.02(-0.45%)
Jul 25, 2014 4.530 4.530 4.440 4.490 82,212 -0.04(-0.88%)
Jul 24, 2014 4.480 4.530 4.470 4.530 104,311 +0.06(+1.34%)
Jul 23, 2014 4.410 4.480 4.410 4.470 72,380 +0.05(+1.13%)
Jul 22, 2014 4.440 4.460 4.410 4.420 66,361 -0.02(-0.45%)
Jul 21, 2014 4.410 4.440 4.400 4.440 117,956 +0.03(+0.68%)
Jul 18, 2014 4.490 4.500 4.410 4.410 762,937 -0.08(-1.78%)
Jul 17, 2014 4.460 4.500 4.450 4.490 98,204 +0.03(+0.67%)
Jul 16, 2014 4.400 4.460 4.400 4.460 92,205 +0.05(+1.13%)
Jul 15, 2014 4.400 4.430 4.350 4.410 131,452 +0.01(+0.23%)
Jul 14, 2014 4.380 4.430 4.380 4.400 102,480 +0.01(+0.23%)
Jul 11, 2014 4.400 4.400 4.330 4.390 85,212 +0.00(+0.00%)
Jul 10, 2014 4.390 4.400 4.350 4.390 140,430 -0.01(-0.23%)
Jul 09, 2014 4.440 4.450 4.380 4.400 94,786 -0.03(-0.68%)
Jul 08, 2014 4.410 4.430 4.370 4.430 130,171 +0.00(+0.00%)
Jul 07, 2014 4.380 4.440 4.360 4.430 134,279 +0.05(+1.14%)
Jul 04, 2014 4.350 4.410 4.340 4.380 82,014 +0.03(+0.69%)
Jul 03, 2014 4.300 4.380 4.300 4.350 114,585 +0.02(+0.46%)
Jul 02, 2014 4.250 4.340 4.250 4.330 127,507 +0.08(+1.88%)
Jun 30, 2014 4.250 4.250 4.250 0 -0.04(-0.93%)
Jun 27, 2014 4.290 4.290 4.210 4.290 140,086 +0.02(+0.47%)
Jun 26, 2014 4.370 4.370 4.270 4.270 145,915 -0.12(-2.73%)
Jun 25, 2014 4.400 4.410 4.370 4.390 78,442 +0.00(+0.00%)
Jun 24, 2014 4.420 4.420 4.360 4.390 168,690 +0.00(+0.00%)
Jun 23, 2014 4.410 4.420 4.390 4.390 140,763 -0.01(-0.23%)
Jun 20, 2014 4.450 4.450 4.400 4.400 176,253 -0.04(-0.90%)
Jun 19, 2014 4.530 4.530 4.420 4.440 224,359 -0.07(-1.55%)
Jun 18, 2014 4.480 4.540 4.470 4.510 245,527 +0.05(+1.12%)
Jun 17, 2014 4.450 4.470 4.440 4.460 206,645 +0.03(+0.68%)
Jun 16, 2014 4.390 4.450 4.380 4.430 107,500 +0.02(+0.45%)
Jun 13, 2014 4.400 4.430 4.390 4.410 149,873 +0.01(+0.23%)
Jun 12, 2014 4.380 4.440 4.350 4.400 289,926 +0.03(+0.69%)
Jun 11, 2014 4.350 4.400 4.350 4.370 139,383 +0.01(+0.23%)
Jun 10, 2014 4.400 4.400 4.350 4.360 241,261 +0.01(+0.23%)
Jun 06, 2014 4.380 4.410 4.350 4.350 229,243 -0.02(-0.46%)
Jun 05, 2014 4.370 4.450 4.350 4.370 225,568 +0.00(+0.00%)
Jun 04, 2014 4.360 4.410 4.360 4.370 134,094 +0.01(+0.23%)
Jun 03, 2014 4.480 4.480 4.360 4.360 210,514 -0.10(-2.24%)
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