Canada markets open in 8 minutes

Capstone Mining Corp. (CS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.27-0.29 (-4.42%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20226.476.546.216.276.271,234,200
Jan. 20, 20226.606.836.456.566.561,686,200
Jan. 19, 20226.356.596.256.596.591,967,300
Jan. 18, 20226.076.306.056.176.172,288,800
Jan. 17, 20226.096.216.016.216.21375,600
Jan. 14, 20226.006.075.906.046.041,965,800
Jan. 13, 20226.406.406.186.206.201,567,400
Jan. 12, 20226.356.636.316.396.393,388,100
Jan. 11, 20225.786.205.756.196.192,609,400
Jan. 10, 20225.605.805.555.805.801,441,900
Jan. 07, 20225.565.695.465.695.691,293,000
Jan. 06, 20225.615.635.415.535.531,112,600
Jan. 05, 20225.475.815.475.615.612,316,200
Jan. 04, 20225.575.695.455.495.491,166,800
Dec. 31, 20215.495.655.415.585.583,029,400
Dec. 30, 20215.425.605.425.485.48696,900
Dec. 29, 20215.625.625.415.425.42920,600
Dec. 24, 20215.405.615.405.605.60417,300
Dec. 23, 20215.405.465.335.355.35776,800
Dec. 22, 20215.155.425.155.335.33792,100
Dec. 21, 20214.955.254.935.175.171,759,600
Dec. 20, 20215.005.004.854.874.871,779,800
Dec. 17, 20215.185.225.035.115.111,584,900
Dec. 16, 20215.355.415.175.235.232,067,100
Dec. 15, 20215.135.284.905.275.272,283,800
Dec. 14, 20215.425.465.105.245.242,515,400
Dec. 13, 20215.705.725.335.515.512,912,100
Dec. 10, 20215.855.885.625.665.661,592,300
Dec. 09, 20215.805.825.435.825.822,788,400
Dec. 08, 20215.976.005.865.895.891,282,700
Dec. 07, 20216.046.155.815.835.831,763,300
Dec. 06, 20215.755.975.565.905.901,427,300
Dec. 03, 20215.996.075.545.735.732,391,300
Dec. 02, 20215.976.145.886.016.011,917,800
Dec. 01, 20216.406.505.905.975.973,010,700
Nov. 30, 20216.306.465.916.276.275,263,900
Nov. 29, 20215.906.155.766.156.151,556,700
Nov. 26, 20215.655.965.605.915.911,679,300
Nov. 25, 20215.885.985.845.975.97213,700
Nov. 24, 20215.825.935.745.925.92694,900
Nov. 23, 20215.906.205.745.885.882,212,900
Nov. 22, 20215.565.935.495.855.851,980,400
Nov. 19, 20215.255.635.255.535.532,929,200
Nov. 18, 20215.595.595.295.325.321,305,500
Nov. 17, 20215.505.725.465.535.531,777,000
Nov. 16, 20215.405.505.375.495.49662,600
Nov. 15, 20215.505.525.345.405.40518,800
Nov. 12, 20215.325.505.285.465.462,005,400
Nov. 11, 20215.195.415.145.305.302,567,000
Nov. 10, 20215.105.214.974.994.99955,900
Nov. 09, 20215.245.295.015.065.062,069,700
Nov. 08, 20215.105.304.915.295.293,292,100
Nov. 05, 20215.075.154.975.035.03405,200
Nov. 04, 20215.045.134.965.065.063,739,600
Nov. 03, 20215.005.044.825.005.001,349,300
Nov. 02, 20215.115.114.955.045.04941,000
Nov. 01, 20215.225.245.075.165.16953,800
Oct. 29, 20215.195.245.085.195.191,025,200
Oct. 28, 20215.245.325.065.255.251,114,000
Oct. 27, 20215.305.525.175.235.232,368,400
Oct. 26, 20215.795.795.425.505.501,443,000
Oct. 25, 20215.655.905.655.775.771,301,400
Oct. 22, 20215.805.815.555.605.60682,800
Oct. 21, 20215.745.875.645.765.76839,300
Oct. 20, 20215.466.025.435.905.901,948,300
Oct. 19, 20215.535.565.455.515.51962,700
Oct. 18, 20215.605.615.455.505.501,168,700
Oct. 15, 20215.755.775.555.605.601,575,900
Oct. 14, 20215.525.725.495.585.581,777,500
Oct. 13, 20215.245.465.225.435.431,114,700
Oct. 12, 20215.215.375.095.165.161,566,600
Oct. 08, 20215.075.195.045.165.16727,800
Oct. 07, 20215.025.154.965.065.06890,000
Oct. 06, 20214.904.964.654.934.93983,000
Oct. 05, 20214.995.024.804.974.971,067,300
Oct. 04, 20215.085.114.895.015.01851,900
Oct. 01, 20214.915.064.855.025.02756,800
Sep. 30, 20214.694.964.684.934.931,215,900
Sep. 29, 20215.025.024.654.754.751,093,700
Sep. 28, 20215.085.094.874.994.99748,700
Sep. 27, 20215.095.185.025.125.12430,700
Sep. 24, 20215.165.205.025.045.04870,500
Sep. 23, 20214.905.244.775.155.151,834,200
Sep. 22, 20214.754.924.754.874.871,061,900
Sep. 21, 20214.804.824.554.604.60816,100
Sep. 20, 20214.814.834.614.704.701,137,300
Sep. 17, 20215.305.354.964.984.982,000,700
Sep. 16, 20215.485.485.225.295.29759,900
Sep. 15, 20215.465.625.465.605.60811,100
Sep. 14, 20215.315.495.305.425.421,117,600
Sep. 13, 20215.505.545.265.415.41882,300
Sep. 10, 20215.315.695.315.445.441,636,200
Sep. 09, 20215.205.335.145.235.23818,400
Sep. 08, 20215.575.575.205.215.21961,800
Sep. 07, 20215.575.655.465.585.58383,700
Sep. 03, 20215.695.835.615.625.621,168,400
Sep. 02, 20215.645.815.595.675.67921,400
Sep. 01, 20215.455.635.305.605.601,089,600
Aug. 31, 20215.485.575.385.555.55760,600
Aug. 30, 20215.605.675.495.505.50683,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...