Capstone Copper Corp. (CS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 3.2500 | 3.4600 | 3.2000 | 3.2600 | 3.2600 | 1,229,000 |
| Sept 29, 2022 | 3.0900 | 3.2900 | 3.0900 | 3.2600 | 3.2600 | 1,037,100 |
| Sept 28, 2022 | 2.9300 | 3.1400 | 2.9200 | 3.1200 | 3.1200 | 822,400 |
| Sept 27, 2022 | 2.9400 | 3.0500 | 2.8700 | 2.9100 | 2.9100 | 743,100 |
| Sept 26, 2022 | 2.9100 | 2.9900 | 2.8400 | 2.8800 | 2.8800 | 1,498,800 |
| Sept 23, 2022 | 3.1200 | 3.1300 | 2.7900 | 2.9100 | 2.9100 | 1,796,400 |
| Sept 22, 2022 | 3.2900 | 3.3300 | 3.1400 | 3.2300 | 3.2300 | 912,400 |
| Sept 21, 2022 | 3.2500 | 3.3600 | 3.2000 | 3.2200 | 3.2200 | 1,140,200 |
| Sept 20, 2022 | 3.2500 | 3.2700 | 3.1600 | 3.2400 | 3.2400 | 709,000 |
| Sept 19, 2022 | 3.1500 | 3.2900 | 3.1400 | 3.2800 | 3.2800 | 927,000 |
| Sept 16, 2022 | 3.0700 | 3.2900 | 3.0200 | 3.2700 | 3.2700 | 2,584,700 |
| Sept 15, 2022 | 3.1000 | 3.1900 | 3.0700 | 3.1400 | 3.1400 | 1,237,200 |
| Sept 14, 2022 | 3.1300 | 3.1900 | 3.0700 | 3.1600 | 3.1600 | 815,300 |
| Sept 13, 2022 | 3.2200 | 3.2600 | 3.1300 | 3.1400 | 3.1400 | 1,293,500 |
| Sept 12, 2022 | 3.2500 | 3.3400 | 3.1700 | 3.3100 | 3.3100 | 1,412,700 |
| Sept 09, 2022 | 3.1300 | 3.3000 | 3.1200 | 3.1800 | 3.1800 | 1,281,500 |
| Sept 08, 2022 | 2.9200 | 3.0800 | 2.9200 | 3.0800 | 3.0800 | 1,560,200 |
| Sept 07, 2022 | 2.9500 | 2.9600 | 2.8700 | 2.9200 | 2.9200 | 615,100 |
| Sept 06, 2022 | 2.9500 | 3.0700 | 2.9100 | 3.0000 | 3.0000 | 1,219,300 |
| Sept 02, 2022 | 2.9300 | 3.0500 | 2.8500 | 2.9100 | 2.9100 | 1,039,500 |
| Sept 01, 2022 | 2.9000 | 2.9100 | 2.7900 | 2.8500 | 2.8500 | 1,261,000 |
| Aug 31, 2022 | 2.8800 | 3.0200 | 2.8800 | 2.9500 | 2.9500 | 1,759,900 |
| Aug 30, 2022 | 3.0900 | 3.1400 | 2.9000 | 2.9300 | 2.9300 | 1,347,600 |
| Aug 29, 2022 | 3.1400 | 3.2700 | 3.1000 | 3.1300 | 3.1300 | 1,164,100 |
| Aug 26, 2022 | 3.3500 | 3.4200 | 3.2200 | 3.2800 | 3.2800 | 1,478,200 |
| Aug 25, 2022 | 3.2700 | 3.3500 | 3.2200 | 3.3100 | 3.3100 | 1,135,000 |
| Aug 24, 2022 | 3.2200 | 3.3300 | 3.1400 | 3.1900 | 3.1900 | 779,600 |
| Aug 23, 2022 | 3.0700 | 3.2900 | 3.0700 | 3.2900 | 3.2900 | 672,900 |
| Aug 22, 2022 | 2.9800 | 3.0700 | 2.9100 | 3.0600 | 3.0600 | 835,400 |
| Aug 19, 2022 | 3.1500 | 3.2200 | 3.0300 | 3.0500 | 3.0500 | 761,300 |
| Aug 18, 2022 | 3.1900 | 3.2500 | 3.1500 | 3.2400 | 3.2400 | 996,400 |
| Aug 17, 2022 | 3.1100 | 3.2100 | 3.0700 | 3.1400 | 3.1400 | 1,245,900 |
| Aug 16, 2022 | 3.3100 | 3.3100 | 3.1300 | 3.1700 | 3.1700 | 760,500 |
| Aug 15, 2022 | 3.3000 | 3.3400 | 3.2300 | 3.2600 | 3.2600 | 1,277,100 |
| Aug 12, 2022 | 3.4700 | 3.4700 | 3.3000 | 3.4100 | 3.4100 | 1,946,700 |
| Aug 11, 2022 | 3.4000 | 3.4700 | 3.3000 | 3.4500 | 3.4500 | 2,869,700 |
| Aug 10, 2022 | 3.1900 | 3.4400 | 3.1600 | 3.3300 | 3.3300 | 2,065,500 |
| Aug 09, 2022 | 3.0100 | 3.1000 | 2.9400 | 3.0900 | 3.0900 | 1,666,100 |
| Aug 08, 2022 | 2.7200 | 3.2200 | 2.7200 | 3.1000 | 3.1000 | 3,552,000 |
| Aug 05, 2022 | 2.5500 | 2.6900 | 2.5200 | 2.6800 | 2.6800 | 1,830,700 |
| Aug 04, 2022 | 2.6300 | 2.7400 | 2.5400 | 2.5600 | 2.5600 | 923,500 |
| Aug 03, 2022 | 2.7200 | 2.7600 | 2.6300 | 2.6600 | 2.6600 | 1,277,100 |
| Aug 02, 2022 | 2.8200 | 2.8600 | 2.6700 | 2.6800 | 2.6800 | 2,039,300 |
| Jul 29, 2022 | 2.6300 | 2.9500 | 2.6000 | 2.8900 | 2.8900 | 2,001,500 |
| Jul 28, 2022 | 2.7000 | 2.7800 | 2.5300 | 2.5800 | 2.5800 | 1,049,000 |
| Jul 27, 2022 | 2.4500 | 2.6600 | 2.4100 | 2.6400 | 2.6400 | 1,868,300 |
| Jul 26, 2022 | 2.4400 | 2.5400 | 2.4100 | 2.4400 | 2.4400 | 899,400 |
| Jul 25, 2022 | 2.5200 | 2.5500 | 2.3900 | 2.4400 | 2.4400 | 1,503,900 |
| Jul 22, 2022 | 2.5900 | 2.6600 | 2.4700 | 2.4800 | 2.4800 | 1,276,900 |
| Jul 21, 2022 | 2.5400 | 2.5700 | 2.4800 | 2.5400 | 2.5400 | 1,059,100 |
| Jul 20, 2022 | 2.6000 | 2.6500 | 2.5100 | 2.5900 | 2.5900 | 1,715,500 |
| Jul 19, 2022 | 2.5800 | 2.6300 | 2.3600 | 2.5500 | 2.5500 | 1,416,200 |
| Jul 18, 2022 | 2.4900 | 2.7200 | 2.4500 | 2.6000 | 2.6000 | 1,983,600 |
| Jul 15, 2022 | 2.3400 | 2.4000 | 2.2500 | 2.4000 | 2.4000 | 1,019,000 |
| Jul 14, 2022 | 2.3900 | 2.4300 | 2.2700 | 2.3200 | 2.3200 | 1,887,900 |
| Jul 13, 2022 | 2.5800 | 2.5800 | 2.4900 | 2.4900 | 2.4900 | 1,829,700 |
| Jul 12, 2022 | 2.6100 | 2.6800 | 2.5600 | 2.6100 | 2.6100 | 2,875,700 |
| Jul 11, 2022 | 2.8300 | 2.8300 | 2.6200 | 2.7000 | 2.7000 | 2,226,100 |
| Jul 08, 2022 | 3.2000 | 3.2200 | 2.9000 | 2.9000 | 2.9000 | 2,243,200 |
| Jul 07, 2022 | 3.1700 | 3.2700 | 3.1000 | 3.2300 | 3.2300 | 1,510,500 |
| Jul 06, 2022 | 2.8600 | 2.9500 | 2.7700 | 2.9400 | 2.9400 | 1,974,900 |
| Jul 05, 2022 | 2.9300 | 2.9300 | 2.7900 | 2.9000 | 2.9000 | 1,716,300 |
| Jul 04, 2022 | 3.1900 | 3.1900 | 3.0600 | 3.0800 | 3.0800 | 868,200 |
| Jun 30, 2022 | 3.2400 | 3.2800 | 3.1200 | 3.2500 | 3.2500 | 1,571,200 |
| Jun 29, 2022 | 3.6300 | 3.6900 | 3.3000 | 3.3100 | 3.3100 | 1,339,600 |
| Jun 28, 2022 | 3.9100 | 3.9300 | 3.4900 | 3.6100 | 3.6100 | 1,461,700 |
| Jun 27, 2022 | 3.6400 | 3.9200 | 3.6400 | 3.8300 | 3.8300 | 2,243,900 |
| Jun 24, 2022 | 3.5100 | 3.7700 | 3.5000 | 3.6300 | 3.6300 | 2,073,500 |
| Jun 23, 2022 | 3.7800 | 3.8300 | 3.4500 | 3.5200 | 3.5200 | 1,822,000 |
| Jun 22, 2022 | 3.9500 | 3.9600 | 3.6600 | 3.8400 | 3.8400 | 2,456,700 |
| Jun 21, 2022 | 4.3300 | 4.4000 | 4.1600 | 4.1900 | 4.1900 | 1,084,900 |
| Jun 20, 2022 | 4.3300 | 4.3600 | 4.2000 | 4.2500 | 4.2500 | 472,900 |
| Jun 17, 2022 | 4.4000 | 4.4900 | 4.2100 | 4.3500 | 4.3500 | 6,656,500 |
| Jun 16, 2022 | 4.4500 | 4.4600 | 4.2200 | 4.4300 | 4.4300 | 1,631,000 |
| Jun 15, 2022 | 4.5500 | 4.6400 | 4.4600 | 4.6000 | 4.6000 | 1,058,300 |
| Jun 14, 2022 | 4.5500 | 4.6600 | 4.4600 | 4.4900 | 4.4900 | 1,147,700 |
| Jun 13, 2022 | 4.6400 | 4.6500 | 4.4800 | 4.4900 | 4.4900 | 1,899,300 |
| Jun 10, 2022 | 4.7300 | 4.8400 | 4.7100 | 4.8300 | 4.8300 | 400,600 |
| Jun 09, 2022 | 5.0600 | 5.1000 | 4.8000 | 4.8200 | 4.8200 | 1,230,000 |
| Jun 08, 2022 | 5.0000 | 5.1400 | 5.0000 | 5.1100 | 5.1100 | 1,483,300 |
| Jun 07, 2022 | 5.1500 | 5.1500 | 5.0100 | 5.0800 | 5.0800 | 947,400 |
| Jun 06, 2022 | 5.2000 | 5.3900 | 5.1700 | 5.2200 | 5.2200 | 1,530,200 |
| Jun 03, 2022 | 5.2000 | 5.2000 | 5.0100 | 5.0800 | 5.0800 | 1,448,600 |
| Jun 02, 2022 | 4.9400 | 5.2800 | 4.9300 | 5.2000 | 5.2000 | 2,158,500 |
| Jun 01, 2022 | 5.0000 | 5.0200 | 4.7000 | 4.7500 | 4.7500 | 1,356,900 |
| May 31, 2022 | 5.1200 | 5.1700 | 4.7600 | 4.7900 | 4.7900 | 1,079,700 |
| May 30, 2022 | 4.9000 | 5.0800 | 4.8700 | 5.0600 | 5.0600 | 814,000 |
| May 27, 2022 | 4.9300 | 4.9700 | 4.7600 | 4.8900 | 4.8900 | 732,100 |
| May 26, 2022 | 4.8500 | 4.9300 | 4.8300 | 4.8900 | 4.8900 | 571,000 |
| May 25, 2022 | 4.8500 | 4.9200 | 4.7800 | 4.8100 | 4.8100 | 1,669,100 |
| May 24, 2022 | 4.8400 | 4.9600 | 4.8000 | 4.8600 | 4.8600 | 1,597,600 |
| May 20, 2022 | 5.1000 | 5.2200 | 4.7800 | 4.8500 | 4.8500 | 1,018,700 |
| May 19, 2022 | 4.7400 | 5.1000 | 4.7300 | 5.0200 | 5.0200 | 2,108,900 |
| May 18, 2022 | 4.9600 | 5.0000 | 4.6300 | 4.7300 | 4.7300 | 1,463,400 |
| May 17, 2022 | 4.9200 | 5.0200 | 4.8600 | 4.9800 | 4.9800 | 1,522,900 |
| May 16, 2022 | 4.6400 | 4.8700 | 4.6400 | 4.7600 | 4.7600 | 1,954,400 |
| May 13, 2022 | 4.2600 | 4.7000 | 4.2600 | 4.6400 | 4.6400 | 2,190,400 |
| May 12, 2022 | 4.6100 | 4.7100 | 4.3800 | 4.4700 | 4.4700 | 1,435,300 |
| May 11, 2022 | 4.8500 | 5.0000 | 4.7700 | 4.7800 | 4.7800 | 1,599,000 |
| May 10, 2022 | 5.0100 | 5.0800 | 4.6700 | 4.7600 | 4.7600 | 2,620,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
