Canada markets close in 2 hours 25 minutes

Capstone Copper Corp. (CS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.41-0.05 (-0.48%)
As of 01:35PM EDT. Market open.
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 202410.4810.6010.3010.4110.41562,447
Jul 12, 202410.2010.6410.0910.4610.461,655,900
Jul 11, 202410.5010.539.919.959.952,015,900
Jul 10, 202410.2710.5210.2110.3610.361,085,500
Jul 09, 202410.2010.3710.1510.2310.233,131,900
Jul 08, 202410.4210.4610.0610.2110.211,695,300
Jul 05, 202410.5110.7010.4210.4310.432,918,300
Jul 04, 202410.2310.4510.1610.4010.40573,700
Jul 03, 202410.1010.3910.1010.2310.231,446,400
Jul 02, 20249.9010.019.699.849.841,695,900
Jun 28, 20249.9010.059.639.709.701,541,300
Jun 27, 20249.719.879.719.769.761,742,300
Jun 26, 20249.489.809.459.769.762,380,800
Jun 25, 20249.779.859.229.339.333,478,100
Jun 24, 20249.669.969.559.949.943,389,800
Jun 21, 20249.519.689.459.619.614,018,300
Jun 20, 20249.609.749.519.629.622,833,600
Jun 19, 20249.419.599.239.319.31685,400
Jun 18, 20248.929.388.919.339.332,817,100
Jun 17, 20248.758.918.628.838.831,922,800
Jun 14, 20249.089.148.858.938.931,529,200
Jun 13, 20249.259.339.059.119.111,665,900
Jun 12, 20249.529.609.219.239.232,110,500
Jun 11, 20249.209.389.129.229.221,435,000
Jun 10, 20249.359.519.159.429.421,366,100
Jun 07, 20249.079.348.969.309.303,322,000
Jun 06, 20249.269.419.189.369.361,766,300
Jun 05, 20248.999.268.849.249.242,389,500
Jun 04, 20249.109.128.678.908.904,381,200
Jun 03, 20249.699.699.199.339.333,774,300
May 31, 202410.0610.069.469.609.606,131,500
May 30, 20249.8710.079.609.899.891,794,300
May 29, 202410.1110.259.9110.0310.032,072,400
May 28, 202410.4410.6710.2710.3310.332,246,700
May 27, 202410.3510.4110.2210.2910.29478,800
May 24, 202410.1910.3510.1510.2410.242,135,400
May 23, 202410.2010.4210.1010.1410.143,138,600
May 22, 202410.6210.7110.0810.1510.153,065,100
May 21, 202411.2711.5110.9211.0211.023,969,800
May 17, 202410.9011.2510.8111.2011.204,715,900
May 16, 202410.7010.7610.5210.6210.622,170,300
May 15, 202410.9811.0010.4710.6510.651,704,400
May 14, 202410.6011.1510.5910.8810.882,539,200
May 13, 202410.8010.8410.5410.6310.631,666,300
May 10, 202410.7310.8810.6510.7510.751,917,200
May 09, 202410.2610.6010.0710.5610.563,666,400
May 08, 202410.1610.219.9810.1010.102,232,600
May 07, 202410.3610.5110.2910.3810.381,718,500
May 06, 202410.0710.5910.0510.5510.553,807,700
May 03, 20249.6510.029.649.959.953,180,100
May 02, 20249.429.589.129.409.401,914,200
May 01, 20249.459.669.259.409.403,226,600
Apr 30, 202410.0010.069.509.539.534,718,300
Apr 29, 202410.3510.3910.0910.1610.163,293,500
Apr 26, 20249.7510.449.7510.2910.293,962,000
Apr 25, 20249.099.699.099.629.622,527,000
Apr 24, 20248.979.128.979.049.041,238,200
Apr 23, 20249.129.278.958.978.972,771,500
Apr 22, 20249.129.329.039.219.212,085,200
Apr 19, 20249.609.739.419.509.501,656,500
Apr 18, 20249.659.809.499.659.651,547,600
Apr 17, 20249.629.779.389.519.512,639,800
Apr 16, 20249.059.628.989.599.593,117,200
Apr 15, 20249.469.509.029.269.262,372,700
Apr 12, 20249.599.709.249.299.291,755,300
Apr 11, 20249.389.409.169.349.341,901,100
Apr 10, 20249.059.479.009.359.355,973,700
Apr 09, 20249.179.289.059.229.222,168,300
Apr 08, 20249.079.078.869.019.012,748,000
Apr 05, 20248.679.008.508.878.875,223,100
Apr 04, 20248.869.158.748.998.992,760,000
Apr 03, 20248.909.028.658.728.724,109,000
Apr 02, 20248.658.848.548.818.811,358,900
Apr 01, 20248.758.878.578.658.651,117,200
Mar 28, 20248.488.698.328.628.622,471,700
Mar 27, 20248.118.488.108.428.421,889,300
Mar 26, 20248.078.358.068.208.201,397,000
Mar 25, 20247.898.017.877.977.97700,900
Mar 22, 20248.018.057.857.887.881,117,900
Mar 21, 20248.008.177.788.098.092,493,800
Mar 20, 20247.747.917.667.847.841,570,000
Mar 19, 20247.968.047.767.807.801,809,000
Mar 18, 20248.188.288.078.098.093,578,700
Mar 15, 20248.208.378.098.158.152,704,600
Mar 14, 20248.108.177.978.008.002,027,200
Mar 13, 20247.778.177.768.098.093,730,500
Mar 12, 20247.537.597.377.507.50814,600
Mar 11, 20247.617.687.507.537.53702,300
Mar 08, 20247.897.897.607.657.651,147,500
Mar 07, 20247.577.957.527.807.803,016,500
Mar 06, 20247.167.437.117.377.371,295,500
Mar 05, 20247.197.256.987.037.031,130,000
Mar 04, 20247.007.236.987.217.211,539,100
Mar 01, 20247.197.256.916.956.951,550,300
Feb 29, 20247.067.217.037.127.122,336,400
Feb 28, 20247.077.126.987.007.00757,300
Feb 27, 20247.257.257.107.147.141,173,200
Feb 26, 20247.317.317.087.147.14752,400
Feb 23, 20247.377.517.247.327.321,358,900
Feb 22, 20247.307.597.227.367.362,175,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...