Canada markets close in 1 hour 4 minutes

Capstone Mining Corp. (CS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.7200-0.1200 (-4.23%)
As of 2:55PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20212.80002.80002.71002.72002.7200432,026
Jan. 15, 20212.90002.93002.80002.84002.8400617,153
Jan. 14, 20212.86002.95002.86002.94002.9400391,758
Jan. 13, 20212.93002.93002.83002.84002.8400334,310
Jan. 12, 20212.86002.90002.82002.88002.8800463,806
Jan. 11, 20212.81002.85002.57002.81002.81001,026,135
Jan. 08, 20212.93002.94002.79002.89002.8900916,776
Jan. 07, 20212.85002.95002.82002.94002.94001,313,060
Jan. 06, 20212.64002.84002.60002.75002.75001,498,864
Jan. 05, 20212.55002.67002.55002.63002.6300667,346
Jan. 04, 20212.42002.54002.41002.52002.5200842,725
Dec. 31, 20202.40002.44002.38002.38002.3800329,128
Dec. 30, 20202.36002.42002.36002.39002.3900421,452
Dec. 29, 20202.40002.49002.34002.36002.3600509,326
Dec. 24, 20202.37002.40002.35002.38002.3800204,927
Dec. 23, 20202.26002.43002.26002.40002.4000600,679
Dec. 22, 20202.37002.39002.25002.27002.2700736,133
Dec. 21, 20202.30002.41002.28002.37002.3700787,714
Dec. 18, 20202.24002.41002.22002.35002.35001,151,456
Dec. 17, 20202.09002.25002.07002.23002.23001,422,960
Dec. 16, 20202.07002.08002.00002.05002.0500707,677
Dec. 15, 20202.08002.08002.03002.05002.0500269,487
Dec. 14, 20202.12002.12002.05002.05002.0500546,542
Dec. 11, 20202.05002.12002.02002.08002.08001,998,809
Dec. 10, 20201.96002.00001.95001.98001.9800577,124
Dec. 09, 20201.95002.01501.94001.94001.9400858,809
Dec. 08, 20201.91001.98001.91001.97001.97001,286,402
Dec. 07, 20201.87001.93001.86001.91001.9100683,992
Dec. 04, 20201.85001.91001.82001.89001.89001,567,825
Dec. 03, 20201.89001.96001.80001.82001.82001,595,734
Dec. 02, 20201.95002.01001.87001.89001.89001,914,078
Dec. 01, 20201.99002.05001.91001.96001.96001,457,793
Nov. 30, 20201.97001.98001.90001.97001.97001,175,083
Nov. 27, 20201.88001.93001.87001.92001.9200809,500
Nov. 26, 20201.86001.88001.85501.87001.8700468,566
Nov. 25, 20201.84001.86001.83001.85001.8500527,187
Nov. 24, 20201.81001.85001.81001.85001.85001,268,072
Nov. 23, 20201.84001.89001.81501.82001.8200953,324
Nov. 20, 20201.80001.85001.77001.84001.84001,693,087
Nov. 19, 20201.80001.82001.77001.80001.8000360,436
Nov. 18, 20201.82001.82001.80001.81001.8100568,215
Nov. 17, 20201.81001.82001.78001.80001.8000362,154
Nov. 16, 20201.79001.86001.78001.81001.81002,122,829
Nov. 13, 20201.76001.80001.75001.77001.7700340,450
Nov. 12, 20201.80001.82001.74001.75001.7500478,322
Nov. 11, 20201.84001.84001.73001.77001.7700776,531
Nov. 10, 20201.79001.86001.76001.84001.8400489,310
Nov. 09, 20201.83001.89001.76001.80001.8000666,915
Nov. 06, 20201.85001.88001.81001.84001.8400801,617
Nov. 05, 20201.75001.88001.75001.82001.82001,330,556
Nov. 04, 20201.72001.75001.69001.73001.7300512,082
Nov. 03, 20201.70001.74501.69001.71001.7100682,772
Nov. 02, 20201.64001.72001.64001.70001.7000436,051
Oct. 30, 20201.66001.69001.64001.67001.6700728,204
Oct. 29, 20201.57001.66001.55001.62001.6200767,463
Oct. 28, 20201.75001.75001.54001.59001.5900912,629
Oct. 27, 20201.70001.77001.68001.76001.7600995,526
Oct. 26, 20201.71001.76001.67001.72001.7200528,978
Oct. 23, 20201.65001.73001.64001.71001.71001,412,491
Oct. 22, 20201.65001.67001.63001.64001.6400171,563
Oct. 21, 20201.59001.67001.59001.66001.6600848,938
Oct. 20, 20201.54001.60001.52001.59001.5900386,372
Oct. 19, 20201.55001.58001.51001.53001.5300234,076
Oct. 16, 20201.59001.59001.52001.55001.5500342,294
Oct. 15, 20201.51001.58001.51001.58001.5800321,455
Oct. 14, 20201.55001.57001.50001.54001.5400383,465
Oct. 13, 20201.51001.57001.46501.54001.5400568,277
Oct. 09, 20201.46001.52001.46001.48001.4800522,599
Oct. 08, 20201.45001.47001.40001.45001.4500506,104
Oct. 07, 20201.44001.47001.44001.46001.4600502,259
Oct. 06, 20201.42001.46001.42001.45001.4500718,712
Oct. 05, 20201.39001.44001.39001.42001.4200259,137
Oct. 02, 20201.41001.41501.39001.41001.4100382,284
Oct. 01, 20201.42001.45001.40001.42001.4200385,191
Sep. 30, 20201.43001.47001.43001.45001.4500439,467
Sep. 29, 20201.47001.47001.40001.42001.4200428,924
Sep. 28, 20201.50001.50001.47001.48001.4800381,008
Sep. 25, 20201.48001.51001.47001.49001.49001,269,279
Sep. 24, 20201.44001.51501.43001.49001.49003,308,790
Sep. 23, 20201.53001.57001.49001.50001.50001,971,705
Sep. 22, 20201.47001.56001.47001.55001.55001,207,014
Sep. 21, 20201.45001.48001.38001.48001.4800842,188
Sep. 18, 2020------
Sep. 17, 20201.44001.45001.40001.44001.4400402,201
Sep. 16, 20201.40001.47001.39001.45001.4500635,553
Sep. 15, 20201.40001.41001.38001.39001.3900182,758
Sep. 14, 20201.44001.45001.37001.38001.3800313,689
Sep. 11, 20201.39001.43001.35001.42001.4200353,378
Sep. 10, 20201.38001.44001.35001.36001.36001,181,562
Sep. 09, 20201.28001.38001.28001.36001.3600527,384
Sep. 08, 20201.31001.33001.28001.28001.2800161,490
Sep. 04, 20201.25001.36001.25001.35001.3500494,180
Sep. 03, 20201.32001.32001.23001.27001.2700408,707
Sep. 02, 20201.28001.33001.28001.31001.3100226,399
Sep. 01, 20201.30001.34001.29001.33001.3300320,912
Aug. 31, 20201.30001.31001.28001.30001.3000206,019
Aug. 28, 20201.22001.28001.22001.26001.2600614,687
Aug. 27, 20201.24001.27001.21001.22001.2200251,405
Aug. 26, 20201.26001.27001.18001.25001.2500695,282
Aug. 25, 20201.30001.30001.22001.25001.2500449,141
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...