Canada markets close in 6 hours 15 minutes

Capstone Copper Corp. (CS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.85+0.37 (+4.36%)
As of 09:45AM EDT. Market open.
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 12, 20248.678.948.668.858.85264,408
Sept 11, 20248.408.608.228.488.482,132,400
Sept 10, 20248.118.347.938.328.321,490,500
Sept 09, 20248.198.278.098.158.151,905,700
Sept 06, 20248.288.307.868.058.052,425,800
Sept 05, 20248.658.738.338.388.382,336,800
Sept 04, 20248.618.808.528.548.542,667,200
Sept 03, 20249.249.248.468.598.594,486,400
Aug 30, 20249.519.699.279.679.672,412,700
Aug 29, 20249.379.459.239.279.271,307,500
Aug 28, 20249.649.719.169.329.321,507,000
Aug 27, 20249.789.959.699.819.811,300,100
Aug 26, 20249.8210.009.789.879.871,138,100
Aug 23, 20249.619.789.569.729.721,216,300
Aug 22, 20249.659.739.409.509.501,225,300
Aug 21, 20249.439.779.409.759.752,500,000
Aug 20, 20249.559.679.309.319.311,263,300
Aug 19, 20249.409.639.309.619.611,960,700
Aug 16, 20249.219.429.079.399.391,618,000
Aug 15, 20249.009.448.939.299.293,242,300
Aug 14, 20248.658.838.578.748.742,181,300
Aug 13, 20248.478.698.378.608.601,444,000
Aug 12, 20248.338.618.208.488.481,356,500
Aug 09, 20248.218.368.218.328.321,303,400
Aug 08, 20247.928.187.818.148.141,737,700
Aug 07, 20248.428.447.797.857.852,533,700
Aug 06, 20248.438.528.148.298.292,326,300
Aug 02, 20248.698.808.208.708.702,956,800
Aug 01, 20249.349.418.718.878.872,765,100
Jul 31, 20249.189.338.979.289.283,107,000
Jul 30, 20249.059.338.758.868.862,580,600
Jul 29, 20248.939.108.849.059.052,334,400
Jul 26, 20248.809.068.729.049.042,784,800
Jul 25, 20248.728.778.258.738.735,063,600
Jul 24, 20249.129.388.738.748.742,701,500
Jul 23, 20248.979.218.849.069.062,421,000
Jul 22, 20249.319.358.979.069.062,911,900
Jul 19, 20249.109.449.109.309.302,791,800
Jul 18, 20249.479.478.919.049.042,900,600
Jul 17, 20249.879.959.519.609.601,496,500
Jul 16, 202410.2710.309.519.869.863,891,400
Jul 15, 202410.4810.6010.3010.3710.371,952,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...