Canada Markets closed

Capstone Copper Corp. (CS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.6100-0.2200 (-5.74%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20223.91003.93003.49003.61003.61001,434,366
Jun 27, 20223.64003.92003.64003.83003.83002,243,900
Jun 24, 20223.51003.77003.50003.63003.63002,073,500
Jun 23, 20223.78003.83003.45003.52003.52001,822,000
Jun 22, 20223.95003.96003.66003.84003.84002,456,700
Jun 21, 20224.33004.40004.16004.19004.19001,084,900
Jun 20, 20224.33004.36004.20004.25004.2500472,900
Jun 17, 20224.40004.49004.21004.35004.35006,656,500
Jun 16, 20224.45004.46004.22004.43004.43001,631,000
Jun 15, 20224.55004.64004.46004.60004.60001,058,300
Jun 14, 20224.55004.66004.46004.49004.49001,147,700
Jun 13, 20224.64004.65004.48004.49004.49001,899,300
Jun 10, 20224.73004.84004.71004.83004.8300400,600
Jun 09, 20225.06005.10004.80004.82004.82001,230,000
Jun 08, 20225.00005.14005.00005.11005.11001,483,300
Jun 07, 20225.15005.15005.01005.08005.0800947,400
Jun 06, 20225.20005.39005.17005.22005.22001,530,200
Jun 03, 20225.20005.20005.01005.08005.08001,448,600
Jun 02, 20224.94005.28004.93005.20005.20002,158,500
Jun 01, 20225.00005.02004.70004.75004.75001,356,900
May 31, 20225.12005.17004.76004.79004.79001,079,700
May 30, 20224.90005.08004.87005.06005.0600814,000
May 27, 20224.93004.97004.76004.89004.8900732,100
May 26, 20224.85004.93004.83004.89004.8900571,000
May 25, 20224.85004.92004.78004.81004.81001,669,100
May 24, 20224.84004.96004.80004.86004.86001,597,600
May 20, 20225.10005.22004.78004.85004.85001,018,700
May 19, 20224.74005.10004.73005.02005.02002,108,900
May 18, 20224.96005.00004.63004.73004.73001,463,400
May 17, 20224.92005.02004.86004.98004.98001,522,900
May 16, 20224.64004.87004.64004.76004.76001,954,400
May 13, 20224.26004.70004.26004.64004.64002,190,400
May 12, 20224.61004.71004.38004.47004.47001,435,300
May 11, 20224.85005.00004.77004.78004.78001,599,000
May 10, 20225.01005.08004.67004.76004.76002,620,800
May 09, 20225.00005.08004.82004.91004.91001,457,500
May 06, 20225.46005.48005.10005.24005.24001,435,800
May 05, 20225.94005.95005.37005.48005.48001,024,800
May 04, 20225.87005.90005.51005.88005.88001,382,700
May 03, 20225.87006.02005.74005.85005.8500939,000
May 02, 20225.77005.95005.70005.84005.84001,133,800
Apr 29, 20225.70006.08005.70005.85005.85001,611,200
Apr 28, 20225.64005.77005.50005.65005.65003,561,600
Apr 27, 20225.54005.69005.50005.64005.64001,322,800
Apr 26, 20225.58005.58005.30005.41005.41001,923,600
Apr 25, 20225.72005.72005.32005.51005.51002,525,400
Apr 22, 20226.09006.10005.84005.88005.88001,448,100
Apr 21, 20226.34006.51005.98006.09006.09002,319,800
Apr 20, 20226.80006.82006.25006.42006.42003,227,900
Apr 19, 20226.96007.00006.71006.88006.88001,446,000
Apr 18, 20226.94007.32006.93007.13007.13001,481,600
Apr 14, 20226.90006.92006.75006.90006.9000732,300
Apr 13, 20226.66006.92006.66006.90006.90001,111,600
Apr 12, 20226.77006.91006.64006.66006.6600880,800
Apr 11, 20226.87006.87006.53006.76006.76001,244,600
Apr 08, 20226.94006.94006.75006.87006.8700886,900
Apr 07, 20226.63006.89006.60006.86006.86001,221,500
Apr 06, 20226.76006.79006.50006.62006.62001,600,000
Apr 05, 20227.15007.26006.72006.74006.74002,601,500
Apr 04, 20227.39007.39007.05007.15007.15001,196,900
Apr 01, 20227.13007.33006.97007.25007.25001,273,700
Mar 31, 20226.98007.19006.92007.07007.07001,669,800
Mar 30, 20227.02007.12006.83006.90006.90001,734,400
Mar 29, 20227.26007.26006.95007.02007.02001,362,400
Mar 28, 20227.24007.32007.12007.27007.2700541,100
Mar 25, 20227.36007.39007.19007.33007.3300826,200
Mar 24, 20227.55007.63007.33007.38007.3800741,600
Mar 23, 20227.40007.77007.40007.56007.56001,371,600
Mar 22, 20227.43007.53007.24007.32007.3200601,600
Mar 21, 20227.31007.47007.31007.41007.41001,362,400
Mar 18, 20227.35007.42007.25007.33007.33001,595,700
Mar 17, 20227.13007.35007.13007.34007.3400890,000
Mar 16, 20226.97007.09006.90007.07007.0700960,700
Mar 15, 20226.64006.89006.53006.89006.8900794,800
Mar 14, 20227.04007.07006.67006.75006.75001,255,600
Mar 11, 20227.36007.36007.08007.11007.1100686,900
Mar 10, 20226.90007.43006.90007.40007.40001,365,800
Mar 09, 20226.63006.93006.59006.90006.90001,889,100
Mar 08, 20226.98007.01006.58006.80006.80002,719,300
Mar 07, 20227.79007.79007.05007.06007.06003,335,600
Mar 04, 20227.24007.67007.16007.58007.58002,598,700
Mar 03, 20226.87007.34006.87007.22007.22003,843,000
Mar 02, 20227.00007.02006.74006.82006.82001,472,300
Mar 01, 20226.70007.05006.70006.91006.91003,971,800
Feb 28, 20226.08006.57006.08006.57006.57003,130,300
Feb 25, 20225.86006.11005.83006.10006.10001,075,100
Feb 24, 20225.98005.98005.69005.84005.84001,287,500
Feb 23, 20225.99006.08005.93006.00006.0000849,600
Feb 22, 20225.86006.12005.86005.99005.99001,073,200
Feb 18, 20225.94006.08005.88005.95005.95001,283,000
Feb 17, 20226.02006.12005.91005.95005.9500844,200
Feb 16, 20226.34006.40005.89006.05006.05001,949,600
Feb 15, 20226.36006.38006.15006.20006.20001,660,600
Feb 14, 20226.34006.49006.28006.43006.43001,479,500
Feb 11, 20226.16006.51006.12006.39006.39001,561,900
Feb 10, 20226.23006.56006.23006.31006.31001,480,400
Feb 09, 20226.00006.34006.00006.32006.32001,840,200
Feb 08, 20225.63005.94005.57005.93005.93001,086,200
Feb 07, 20225.72005.80005.60005.67005.67001,218,600
Feb 04, 20225.72005.81005.65005.73005.7300640,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...