CAPSTONE INFRAST (TSX: CSE)
4.050 CAD  -0.050 (-1.22%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 4.080 4.140 4.050 4.050 83,978 -0.05(-1.22%)
Oct 21, 2014 4.030 4.140 4.030 4.100 126,848 +0.07(+1.74%)
Oct 20, 2014 4.020 4.060 4.000 4.030 114,385 +0.01(+0.25%)
Oct 17, 2014 3.950 4.060 3.910 4.020 229,505 +0.13(+3.34%)
Oct 16, 2014 3.820 3.890 3.780 3.890 245,366 +0.07(+1.83%)
Oct 15, 2014 3.850 3.900 3.800 3.820 467,022 -0.08(-2.05%)
Oct 14, 2014 3.990 4.010 3.860 3.900 347,850 -0.11(-2.74%)
Oct 10, 2014 4.010 4.010 4.010 0 -0.08(-1.96%)
Oct 09, 2014 4.120 4.140 4.080 4.090 198,186 -0.06(-1.45%)
Oct 08, 2014 4.100 4.150 4.090 4.150 168,393 +0.05(+1.22%)
Oct 07, 2014 4.140 4.140 4.050 4.100 320,322 -0.04(-0.97%)
Oct 06, 2014 4.240 4.240 4.130 4.140 121,716 -0.07(-1.66%)
Oct 03, 2014 4.190 4.210 4.130 4.210 141,503 +0.06(+1.45%)
Oct 02, 2014 4.100 4.200 4.090 4.150 610,802 +0.05(+1.22%)
Oct 01, 2014 4.140 4.160 4.100 4.100 127,802 -0.05(-1.20%)
Sep 30, 2014 4.030 4.150 4.030 4.150 341,581 +0.11(+2.72%)
Sep 29, 2014 4.110 4.110 4.000 4.040 200,675 -0.03(-0.74%)
Sep 26, 2014 4.060 4.070 4.030 4.070 127,374 -0.04(-0.97%)
Sep 25, 2014 4.130 4.130 4.090 4.110 76,743 +0.02(+0.49%)
Sep 24, 2014 4.070 4.160 4.070 4.090 143,861 +0.00(+0.00%)
Sep 23, 2014 4.050 4.120 4.050 4.090 139,491 +0.05(+1.24%)
Sep 22, 2014 4.100 4.140 4.040 4.040 356,978 -0.10(-2.42%)
Sep 19, 2014 4.160 4.180 4.130 4.140 213,950 -0.06(-1.43%)
Sep 18, 2014 4.260 4.270 4.160 4.200 357,829 -0.05(-1.18%)
Sep 17, 2014 4.140 4.260 4.140 4.250 436,021 +0.12(+2.91%)
Sep 16, 2014 4.140 4.180 4.110 4.130 208,318 -0.02(-0.48%)
Sep 15, 2014 4.260 4.270 4.120 4.150 259,026 -0.11(-2.58%)
Sep 12, 2014 4.250 4.260 4.220 4.260 111,607 +0.01(+0.24%)
Sep 11, 2014 4.240 4.290 4.160 4.250 376,851 +0.01(+0.24%)
Sep 10, 2014 4.300 4.300 4.230 4.240 143,190 -0.04(-0.93%)
Sep 09, 2014 4.240 4.320 4.240 4.280 735,138 +0.05(+1.18%)
Sep 08, 2014 4.420 4.420 4.220 4.230 228,730 -0.15(-3.42%)
Sep 05, 2014 4.390 4.440 4.390 4.380 99,781 -0.02(-0.45%)
Sep 04, 2014 4.500 4.500 4.390 4.400 246,415 -0.09(-2.00%)
Sep 03, 2014 4.480 4.500 4.450 4.490 76,910 +0.05(+1.13%)
Sep 02, 2014 4.520 4.520 4.440 4.440 86,397 -0.10(-2.20%)
Aug 29, 2014 4.540 4.540 4.540 0 +0.06(+1.34%)
Aug 28, 2014 4.450 4.490 4.430 4.480 139,447 +0.04(+0.90%)
Aug 27, 2014 4.440 4.440 4.400 4.440 163,239 +0.00(+0.00%)
Aug 26, 2014 4.420 4.430 4.400 4.440 338,540 +0.00(+0.00%)
Aug 25, 2014 4.420 4.420 4.420 4.440 57,055 +0.00(+0.00%)
Aug 22, 2014 4.420 4.440 4.390 4.440 78,353 +0.01(+0.23%)
Aug 21, 2014 4.390 4.440 4.390 4.430 122,613 +0.02(+0.45%)
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%)
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