Capstone Copper Corp. (CS.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 3.9100 | 3.9300 | 3.4900 | 3.6100 | 3.6100 | 1,434,366 |
| 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 |
| May 09, 2022 | 5.0000 | 5.0800 | 4.8200 | 4.9100 | 4.9100 | 1,457,500 |
| May 06, 2022 | 5.4600 | 5.4800 | 5.1000 | 5.2400 | 5.2400 | 1,435,800 |
| May 05, 2022 | 5.9400 | 5.9500 | 5.3700 | 5.4800 | 5.4800 | 1,024,800 |
| May 04, 2022 | 5.8700 | 5.9000 | 5.5100 | 5.8800 | 5.8800 | 1,382,700 |
| May 03, 2022 | 5.8700 | 6.0200 | 5.7400 | 5.8500 | 5.8500 | 939,000 |
| May 02, 2022 | 5.7700 | 5.9500 | 5.7000 | 5.8400 | 5.8400 | 1,133,800 |
| Apr 29, 2022 | 5.7000 | 6.0800 | 5.7000 | 5.8500 | 5.8500 | 1,611,200 |
| Apr 28, 2022 | 5.6400 | 5.7700 | 5.5000 | 5.6500 | 5.6500 | 3,561,600 |
| Apr 27, 2022 | 5.5400 | 5.6900 | 5.5000 | 5.6400 | 5.6400 | 1,322,800 |
| Apr 26, 2022 | 5.5800 | 5.5800 | 5.3000 | 5.4100 | 5.4100 | 1,923,600 |
| Apr 25, 2022 | 5.7200 | 5.7200 | 5.3200 | 5.5100 | 5.5100 | 2,525,400 |
| Apr 22, 2022 | 6.0900 | 6.1000 | 5.8400 | 5.8800 | 5.8800 | 1,448,100 |
| Apr 21, 2022 | 6.3400 | 6.5100 | 5.9800 | 6.0900 | 6.0900 | 2,319,800 |
| Apr 20, 2022 | 6.8000 | 6.8200 | 6.2500 | 6.4200 | 6.4200 | 3,227,900 |
| Apr 19, 2022 | 6.9600 | 7.0000 | 6.7100 | 6.8800 | 6.8800 | 1,446,000 |
| Apr 18, 2022 | 6.9400 | 7.3200 | 6.9300 | 7.1300 | 7.1300 | 1,481,600 |
| Apr 14, 2022 | 6.9000 | 6.9200 | 6.7500 | 6.9000 | 6.9000 | 732,300 |
| Apr 13, 2022 | 6.6600 | 6.9200 | 6.6600 | 6.9000 | 6.9000 | 1,111,600 |
| Apr 12, 2022 | 6.7700 | 6.9100 | 6.6400 | 6.6600 | 6.6600 | 880,800 |
| Apr 11, 2022 | 6.8700 | 6.8700 | 6.5300 | 6.7600 | 6.7600 | 1,244,600 |
| Apr 08, 2022 | 6.9400 | 6.9400 | 6.7500 | 6.8700 | 6.8700 | 886,900 |
| Apr 07, 2022 | 6.6300 | 6.8900 | 6.6000 | 6.8600 | 6.8600 | 1,221,500 |
| Apr 06, 2022 | 6.7600 | 6.7900 | 6.5000 | 6.6200 | 6.6200 | 1,600,000 |
| Apr 05, 2022 | 7.1500 | 7.2600 | 6.7200 | 6.7400 | 6.7400 | 2,601,500 |
| Apr 04, 2022 | 7.3900 | 7.3900 | 7.0500 | 7.1500 | 7.1500 | 1,196,900 |
| Apr 01, 2022 | 7.1300 | 7.3300 | 6.9700 | 7.2500 | 7.2500 | 1,273,700 |
| Mar 31, 2022 | 6.9800 | 7.1900 | 6.9200 | 7.0700 | 7.0700 | 1,669,800 |
| Mar 30, 2022 | 7.0200 | 7.1200 | 6.8300 | 6.9000 | 6.9000 | 1,734,400 |
| Mar 29, 2022 | 7.2600 | 7.2600 | 6.9500 | 7.0200 | 7.0200 | 1,362,400 |
| Mar 28, 2022 | 7.2400 | 7.3200 | 7.1200 | 7.2700 | 7.2700 | 541,100 |
| Mar 25, 2022 | 7.3600 | 7.3900 | 7.1900 | 7.3300 | 7.3300 | 826,200 |
| Mar 24, 2022 | 7.5500 | 7.6300 | 7.3300 | 7.3800 | 7.3800 | 741,600 |
| Mar 23, 2022 | 7.4000 | 7.7700 | 7.4000 | 7.5600 | 7.5600 | 1,371,600 |
| Mar 22, 2022 | 7.4300 | 7.5300 | 7.2400 | 7.3200 | 7.3200 | 601,600 |
| Mar 21, 2022 | 7.3100 | 7.4700 | 7.3100 | 7.4100 | 7.4100 | 1,362,400 |
| Mar 18, 2022 | 7.3500 | 7.4200 | 7.2500 | 7.3300 | 7.3300 | 1,595,700 |
| Mar 17, 2022 | 7.1300 | 7.3500 | 7.1300 | 7.3400 | 7.3400 | 890,000 |
| Mar 16, 2022 | 6.9700 | 7.0900 | 6.9000 | 7.0700 | 7.0700 | 960,700 |
| Mar 15, 2022 | 6.6400 | 6.8900 | 6.5300 | 6.8900 | 6.8900 | 794,800 |
| Mar 14, 2022 | 7.0400 | 7.0700 | 6.6700 | 6.7500 | 6.7500 | 1,255,600 |
| Mar 11, 2022 | 7.3600 | 7.3600 | 7.0800 | 7.1100 | 7.1100 | 686,900 |
| Mar 10, 2022 | 6.9000 | 7.4300 | 6.9000 | 7.4000 | 7.4000 | 1,365,800 |
| Mar 09, 2022 | 6.6300 | 6.9300 | 6.5900 | 6.9000 | 6.9000 | 1,889,100 |
| Mar 08, 2022 | 6.9800 | 7.0100 | 6.5800 | 6.8000 | 6.8000 | 2,719,300 |
| Mar 07, 2022 | 7.7900 | 7.7900 | 7.0500 | 7.0600 | 7.0600 | 3,335,600 |
| Mar 04, 2022 | 7.2400 | 7.6700 | 7.1600 | 7.5800 | 7.5800 | 2,598,700 |
| Mar 03, 2022 | 6.8700 | 7.3400 | 6.8700 | 7.2200 | 7.2200 | 3,843,000 |
| Mar 02, 2022 | 7.0000 | 7.0200 | 6.7400 | 6.8200 | 6.8200 | 1,472,300 |
| Mar 01, 2022 | 6.7000 | 7.0500 | 6.7000 | 6.9100 | 6.9100 | 3,971,800 |
| Feb 28, 2022 | 6.0800 | 6.5700 | 6.0800 | 6.5700 | 6.5700 | 3,130,300 |
| Feb 25, 2022 | 5.8600 | 6.1100 | 5.8300 | 6.1000 | 6.1000 | 1,075,100 |
| Feb 24, 2022 | 5.9800 | 5.9800 | 5.6900 | 5.8400 | 5.8400 | 1,287,500 |
| Feb 23, 2022 | 5.9900 | 6.0800 | 5.9300 | 6.0000 | 6.0000 | 849,600 |
| Feb 22, 2022 | 5.8600 | 6.1200 | 5.8600 | 5.9900 | 5.9900 | 1,073,200 |
| Feb 18, 2022 | 5.9400 | 6.0800 | 5.8800 | 5.9500 | 5.9500 | 1,283,000 |
| Feb 17, 2022 | 6.0200 | 6.1200 | 5.9100 | 5.9500 | 5.9500 | 844,200 |
| Feb 16, 2022 | 6.3400 | 6.4000 | 5.8900 | 6.0500 | 6.0500 | 1,949,600 |
| Feb 15, 2022 | 6.3600 | 6.3800 | 6.1500 | 6.2000 | 6.2000 | 1,660,600 |
| Feb 14, 2022 | 6.3400 | 6.4900 | 6.2800 | 6.4300 | 6.4300 | 1,479,500 |
| Feb 11, 2022 | 6.1600 | 6.5100 | 6.1200 | 6.3900 | 6.3900 | 1,561,900 |
| Feb 10, 2022 | 6.2300 | 6.5600 | 6.2300 | 6.3100 | 6.3100 | 1,480,400 |
| Feb 09, 2022 | 6.0000 | 6.3400 | 6.0000 | 6.3200 | 6.3200 | 1,840,200 |
| Feb 08, 2022 | 5.6300 | 5.9400 | 5.5700 | 5.9300 | 5.9300 | 1,086,200 |
| Feb 07, 2022 | 5.7200 | 5.8000 | 5.6000 | 5.6700 | 5.6700 | 1,218,600 |
| Feb 04, 2022 | 5.7200 | 5.8100 | 5.6500 | 5.7300 | 5.7300 | 640,500 |
| *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.
