Capstone Infrastructure Corp Pref A (TSX: CSE-PR-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 21, 2023 | 13.69 | 0 | -0.01(-0.07%) | |||
| Apr 19, 2023 | 13.70 | 0 | +0.09(+0.66%) | |||
| Apr 18, 2023 | 13.80 | 13.80 | 13.61 | 13.61 | 808 | +0.01(+0.07%) |
| Apr 17, 2023 | 13.66 | 13.66 | 13.60 | 13.60 | 5,000 | -0.14(-1.02%) |
| Apr 14, 2023 | 13.74 | 13.74 | 13.74 | 13.74 | 400 | -0.05(-0.36%) |
| Apr 13, 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 1,200 | -0.19(-1.36%) |
| Apr 12, 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 100 | -0.02(-0.14%) |
| Apr 06, 2023 | 14.00 | 0 | +0.25(+1.82%) | |||
| Mar 28, 2023 | 13.75 | 0 | -0.20(-1.43%) | |||
| Mar 27, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 500 | +0.24(+1.75%) |
| Mar 21, 2023 | 13.71 | 0 | -0.29(-2.07%) | |||
| Mar 20, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 400 | -0.02(-0.14%) |
| Mar 14, 2023 | 14.02 | 0 | +0.37(+2.71%) | |||
| Mar 10, 2023 | 13.65 | 23 | -0.45(-3.19%) | |||
| Mar 07, 2023 | 14.10 | 0 | +0.00(+0.00%) | |||
| Mar 06, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 800 | -0.01(-0.07%) |
| Feb 23, 2023 | 14.11 | 0 | +0.16(+1.15%) | |||
| Feb 14, 2023 | 13.95 | 0 | -0.44(-3.06%) | |||
| Feb 08, 2023 | 14.39 | 50 | +0.20(+1.41%) | |||
| Feb 01, 2023 | 14.19 | 0 | -0.25(-1.73%) | |||
| Jan 30, 2023 | 14.44 | 15 | +0.36(+2.56%) | |||
| Jan 24, 2023 | 14.08 | 0 | -0.42(-2.90%) | |||
| Jan 18, 2023 | 14.50 | 0 | +0.01(+0.07%) | |||
| Jan 17, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 200 | -0.01(-0.07%) |
| Jan 16, 2023 | 14.35 | 14.50 | 14.35 | 14.50 | 700 | +0.05(+0.35%) |
| Jan 13, 2023 | 14.50 | 14.50 | 14.45 | 14.45 | 1,000 | -0.54(-3.60%) |
| Jan 12, 2023 | 14.45 | 14.99 | 14.45 | 14.99 | 2,100 | +0.54(+3.74%) |
| Jan 11, 2023 | 14.39 | 14.45 | 14.39 | 14.45 | 500 | +0.06(+0.42%) |
| Jan 10, 2023 | 14.25 | 14.39 | 14.25 | 14.39 | 1,700 | +0.39(+2.79%) |
| Jan 09, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 500 | +0.00(+0.00%) |
| Jan 06, 2023 | 13.95 | 14.00 | 13.95 | 14.00 | 1,200 | +0.45(+3.32%) |
| Dec 30, 2022 | 13.55 | 0 | +0.05(+0.37%) | |||
| Dec 29, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 500 | -0.04(-0.30%) |
| Dec 28, 2022 | 13.45 | 13.54 | 13.45 | 13.54 | 710 | +0.00(+0.00%) |
| Dec 20, 2022 | 13.54 | 0 | -0.06(-0.44%) | |||
| Dec 19, 2022 | 13.41 | 13.75 | 13.38 | 13.60 | 2,900 | +0.07(+0.52%) |
| Dec 15, 2022 | 13.53 | 0 | -0.31(-2.24%) | |||
| Dec 14, 2022 | 13.59 | 13.84 | 13.59 | 13.84 | 1,150 | +0.19(+1.39%) |
| Dec 13, 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 200 | +0.00(+0.00%) |
| Dec 12, 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 400 | -0.10(-0.73%) |
| Dec 07, 2022 | 13.75 | 0 | +0.15(+1.10%) | |||
| Dec 06, 2022 | 13.73 | 13.73 | 13.60 | 13.60 | 900 | -0.06(-0.44%) |
| Dec 05, 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 100 | -0.22(-1.59%) |
| Dec 01, 2022 | 13.88 | 0 | +0.18(+1.31%) | |||
| Nov 30, 2022 | 13.75 | 13.80 | 13.70 | 13.70 | 3,100 | -0.09(-0.65%) |
| Nov 29, 2022 | 13.78 | 13.79 | 13.78 | 13.79 | 700 | +0.09(+0.66%) |
| Nov 28, 2022 | 13.70 | 13.70 | 13.70 | 13.70 | 100 | +0.10(+0.74%) |
| Nov 24, 2022 | 13.60 | 0 | -0.04(-0.29%) | |||
| Nov 22, 2022 | 13.64 | 0 | +0.01(+0.07%) | |||
| Nov 21, 2022 | 13.68 | 13.68 | 13.63 | 13.63 | 900 | -0.05(-0.37%) |
| Nov 17, 2022 | 13.68 | 0 | -0.07(-0.51%) | |||
| Nov 15, 2022 | 13.75 | 0 | -0.37(-2.62%) | |||
| Nov 14, 2022 | 13.80 | 14.12 | 13.75 | 14.12 | 4,512 | +0.22(+1.58%) |
| Nov 11, 2022 | 13.90 | 13.90 | 13.90 | 13.90 | 600 | +0.25(+1.83%) |
| Nov 10, 2022 | 13.64 | 13.65 | 13.64 | 13.65 | 300 | -0.22(-1.59%) |
| Nov 09, 2022 | 13.87 | 13.87 | 13.87 | 13.87 | 3,200 | +0.06(+0.43%) |
| Nov 03, 2022 | 13.81 | 0 | -0.32(-2.26%) | |||
| Nov 02, 2022 | 14.13 | 14.13 | 14.13 | 14.13 | 200 | +0.00(+0.00%) |
| Oct 28, 2022 | 14.13 | 4 | -0.55(-3.75%) | |||
| Oct 27, 2022 | 14.56 | 14.68 | 14.55 | 14.68 | 900 | +0.18(+1.24%) |
| Oct 21, 2022 | 14.50 | 0 | -0.19(-1.29%) | |||
| Oct 18, 2022 | 14.69 | 0 | +0.01(+0.07%) | |||
| Oct 17, 2022 | 14.45 | 14.68 | 14.45 | 14.68 | 835 | +0.03(+0.20%) |
| Oct 14, 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 100 | +0.17(+1.17%) |
| Oct 13, 2022 | 14.50 | 14.50 | 14.48 | 14.48 | 1,103 | -0.27(-1.83%) |
| Oct 11, 2022 | 14.75 | 0 | +0.05(+0.34%) | |||
| Oct 06, 2022 | 14.70 | 0 | +0.01(+0.07%) | |||
| Sep 30, 2022 | 14.69 | 0 | -0.21(-1.41%) | |||
| Sep 28, 2022 | 14.90 | 0 | -0.10(-0.67%) | |||
| Sep 27, 2022 | 14.98 | 15.00 | 14.98 | 15.00 | 1,600 | +0.26(+1.76%) |
| Sep 23, 2022 | 14.74 | 0 | -0.49(-3.22%) | |||
| Sep 19, 2022 | 15.23 | 0 | -0.02(-0.13%) | |||
| Sep 14, 2022 | 15.25 | 0 | +0.00(+0.00%) | |||
| Sep 13, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 5,400 | +0.25(+1.67%) |
| Sep 12, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 107 | +0.10(+0.67%) |
| Sep 07, 2022 | 14.90 | 0 | -0.25(-1.65%) | |||
| Sep 02, 2022 | 15.15 | 0 | +0.10(+0.66%) | |||
| Aug 31, 2022 | 15.05 | 0 | +0.20(+1.35%) | |||
| Aug 30, 2022 | 15.38 | 15.38 | 14.85 | 14.85 | 4,674 | -0.19(-1.26%) |
| Aug 23, 2022 | 15.04 | 0 | -0.21(-1.38%) | |||
| Aug 18, 2022 | 15.25 | 0 | +0.05(+0.33%) | |||
| Aug 12, 2022 | 15.20 | 80 | +0.00(+0.00%) | |||
| Aug 08, 2022 | 15.20 | 0 | -0.45(-2.88%) | |||
| Aug 04, 2022 | 15.65 | 0 | +0.60(+3.99%) | |||
| Aug 03, 2022 | 15.05 | 15.05 | 15.05 | 15.05 | 1,500 | +0.00(+0.00%) |
| Jul 29, 2022 | 15.05 | 2 | +0.05(+0.33%) | |||
| Jul 26, 2022 | 15.00 | 1 | +0.08(+0.54%) | |||
| Jul 25, 2022 | 14.92 | 14.92 | 14.92 | 14.92 | 466 | +0.07(+0.47%) |
| Jul 22, 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 200 | +0.17(+1.16%) |
| Jul 21, 2022 | 14.68 | 14.68 | 14.68 | 14.68 | 580 | -0.14(-0.94%) |
| Jul 20, 2022 | 14.39 | 14.82 | 14.39 | 14.82 | 1,400 | +0.17(+1.16%) |
| Jul 18, 2022 | 14.65 | 0 | +0.07(+0.48%) | |||
| Jul 15, 2022 | 14.27 | 14.58 | 14.25 | 14.58 | 3,600 | -0.02(-0.14%) |
| Jul 14, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 226 | -0.05(-0.34%) |
| Jul 12, 2022 | 14.65 | 0 | -0.05(-0.34%) | |||
| Jul 07, 2022 | 14.70 | 0 | +0.00(+0.00%) | |||
| Jul 06, 2022 | 14.70 | 14.70 | 14.70 | 14.70 | 650 | +0.03(+0.20%) |
| Jul 05, 2022 | 14.67 | 14.69 | 14.67 | 14.67 | 1,800 | +0.02(+0.14%) |
| Jul 04, 2022 | 14.65 | 14.65 | 14.65 | 14.65 | 609 | +0.00(+0.00%) |
| Jun 30, 2022 | 14.65 | 0 | -0.35(-2.33%) | |||
| Jun 29, 2022 | 15.21 | 15.21 | 15.00 | 15.00 | 3,439 | -0.15(-0.99%) |
| Jun 27, 2022 | 15.15 | 0 | -0.25(-1.62%) | |||
| Jun 21, 2022 | 15.40 | 0 | -0.10(-0.65%) | |||
| Jun 20, 2022 | 15.52 | 15.52 | 15.50 | 15.50 | 2,703 | +0.00(+0.00%) |
| Jun 17, 2022 | 15.75 | 15.75 | 15.50 | 15.50 | 1,200 | -0.35(-2.21%) |
| Jun 10, 2022 | 15.85 | 0 | -0.13(-0.81%) | |||
| Jun 07, 2022 | 15.98 | 0 | +0.08(+0.50%) | |||
| Jun 06, 2022 | 15.90 | 15.90 | 15.90 | 15.90 | 500 | +0.10(+0.63%) |
| Jun 03, 2022 | 15.81 | 15.81 | 15.80 | 15.80 | 1,400 | +0.05(+0.32%) |
| May 31, 2022 | 15.75 | 0 | -0.25(-1.56%) | |||
| May 27, 2022 | 16.00 | 0 | +0.36(+2.30%) | |||
| May 25, 2022 | 15.64 | 0 | -0.22(-1.39%) | |||
| May 20, 2022 | 15.86 | 0 | -0.14(-0.88%) | |||
| May 19, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 1,100 | +0.00(+0.00%) |
| May 17, 2022 | 16.00 | 0 | +0.20(+1.27%) | |||
| May 12, 2022 | 15.80 | 0 | -0.20(-1.25%) | |||
| May 11, 2022 | 16.00 | 16.00 | 16.00 | 16.00 | 2,500 | +0.18(+1.14%) |
| May 10, 2022 | 16.02 | 16.02 | 15.82 | 15.82 | 8,800 | -0.18(-1.12%) |
| May 05, 2022 | 16.00 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
