Capstone Infrastructure Corp Pref A (TSX: CSE-PR-A )
13.70
+0.02
(+0.15%)
Streaming Delayed Price
Updated: 10:29 AM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2018 | 14.04 | 14.12 | 14.02 | 14.02 | 3,100 | +0.02(+0.14%) |
| Sep 27, 2018 | 13.90 | 14.00 | 13.90 | 14.00 | 1,000 | +0.19(+1.38%) |
| Sep 26, 2018 | 13.81 | 13.81 | 13.81 | 13.81 | 250 | -0.03(-0.22%) |
| Sep 24, 2018 | 13.84 | 13.84 | 13.84 | 0 | +0.09(+0.65%) | |
| Sep 21, 2018 | 13.75 | 13.75 | 13.75 | 13.75 | 100 | -0.09(-0.65%) |
| Sep 19, 2018 | 13.84 | 13.84 | 13.84 | 0 | +0.04(+0.29%) | |
| Sep 17, 2018 | 13.80 | 13.80 | 13.80 | 0 | -0.10(-0.72%) | |
| Sep 14, 2018 | 13.63 | 13.90 | 13.62 | 13.90 | 3,000 | +0.10(+0.72%) |
| Sep 12, 2018 | 13.80 | 13.80 | 13.80 | 0 | -0.34(-2.40%) | |
| Sep 11, 2018 | 14.14 | 14.14 | 14.14 | 25 | +0.00(+0.00%) | |
| Sep 10, 2018 | 14.14 | 14.14 | 14.14 | 4 | +0.00(+0.00%) | |
| Sep 06, 2018 | 14.14 | 14.14 | 14.14 | 0 | +0.04(+0.28%) | |
| Sep 05, 2018 | 14.10 | 14.10 | 14.10 | 15 | +0.00(+0.00%) | |
| Sep 04, 2018 | 14.10 | 14.10 | 14.10 | 14.10 | 590 | -0.05(-0.35%) |
| Aug 29, 2018 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
| Aug 28, 2018 | 14.15 | 14.16 | 14.15 | 14.15 | 1,100 | -0.05(-0.35%) |
| Aug 24, 2018 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
| Aug 23, 2018 | 14.21 | 14.21 | 14.20 | 14.20 | 1,300 | +0.00(+0.00%) |
| Aug 22, 2018 | 14.15 | 14.25 | 14.15 | 14.20 | 5,900 | +0.05(+0.35%) |
| Aug 21, 2018 | 13.89 | 14.15 | 13.87 | 14.15 | 3,160 | +0.52(+3.82%) |
| Aug 20, 2018 | 13.65 | 13.65 | 13.63 | 13.63 | 288 | -0.12(-0.87%) |
| Aug 16, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.13(+0.95%) | |
| Aug 15, 2018 | 13.62 | 13.62 | 13.62 | 13.62 | 400 | +0.00(+0.00%) |
| Aug 13, 2018 | 13.62 | 13.62 | 13.62 | 0 | +0.00(+0.00%) | |
| Aug 10, 2018 | 13.62 | 13.62 | 13.62 | 13.62 | 2,467 | -0.03(-0.22%) |
| Aug 07, 2018 | 13.65 | 13.65 | 13.65 | 0 | -0.05(-0.36%) | |
| Aug 03, 2018 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) | |
| Aug 02, 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 350 | +0.08(+0.59%) |
| Jul 30, 2018 | 13.62 | 13.62 | 13.62 | 0 | -0.17(-1.23%) | |
| Jul 26, 2018 | 13.79 | 13.79 | 13.79 | 0 | -0.01(-0.07%) | |
| Jul 25, 2018 | 13.80 | 13.80 | 13.80 | 13.80 | 352 | +0.06(+0.44%) |
| Jul 23, 2018 | 13.74 | 13.74 | 13.74 | 0 | +0.14(+1.03%) | |
| Jul 19, 2018 | 13.60 | 13.60 | 13.60 | 0 | -0.07(-0.51%) | |
| Jul 17, 2018 | 13.67 | 13.67 | 13.67 | 0 | +0.03(+0.22%) | |
| Jul 16, 2018 | 13.51 | 13.64 | 13.50 | 13.64 | 700 | +0.24(+1.79%) |
| Jul 13, 2018 | 13.40 | 13.40 | 13.40 | 13.40 | 300 | +0.02(+0.15%) |
| Jul 12, 2018 | 13.38 | 13.38 | 13.38 | 13.38 | 1,000 | -0.42(-3.04%) |
| Jul 10, 2018 | 13.80 | 13.80 | 13.80 | 115 | +0.02(+0.15%) | |
| Jul 09, 2018 | 13.70 | 13.78 | 13.70 | 13.78 | 1,400 | +0.08(+0.58%) |
| Jul 06, 2018 | 13.70 | 13.70 | 13.70 | 13.70 | 520 | +0.18(+1.33%) |
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.
