WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

Tesla hit a new record high, and now has a market capitalization north of $500 billion

Capstone Mining Corp. (CS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

1.8500+0.0300 (+1.65%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 24, 2020	1.8100	1.8500	1.8100	1.8500	1.8500	1,268,072
Nov. 23, 2020	1.8400	1.8900	1.8200	1.8200	1.8200	953,300
Nov. 20, 2020	1.8000	1.8500	1.7700	1.8400	1.8400	1,693,100
Nov. 19, 2020	1.8000	1.8200	1.7700	1.8000	1.8000	360,400
Nov. 18, 2020	1.8200	1.8200	1.8000	1.8100	1.8100	568,200
Nov. 17, 2020	1.8100	1.8200	1.7800	1.8000	1.8000	362,200
Nov. 16, 2020	1.7900	1.8600	1.7800	1.8100	1.8100	2,122,800
Nov. 13, 2020	1.7600	1.8000	1.7500	1.7700	1.7700	340,500
Nov. 12, 2020	1.8000	1.8200	1.7400	1.7500	1.7500	478,300
Nov. 11, 2020	1.8400	1.8400	1.7300	1.7700	1.7700	776,500
Nov. 10, 2020	1.7900	1.8600	1.7600	1.8400	1.8400	489,300
Nov. 09, 2020	1.8300	1.8900	1.7600	1.8000	1.8000	666,900
Nov. 06, 2020	1.8500	1.8800	1.8100	1.8400	1.8400	801,600
Nov. 05, 2020	1.7500	1.8800	1.7500	1.8200	1.8200	1,330,600
Nov. 04, 2020	1.7200	1.7500	1.6900	1.7300	1.7300	512,100
Nov. 03, 2020	1.7000	1.7500	1.6900	1.7100	1.7100	682,800
Nov. 02, 2020	1.6400	1.7200	1.6400	1.7000	1.7000	436,100
Oct. 30, 2020	1.6600	1.6900	1.6400	1.6700	1.6700	728,200
Oct. 29, 2020	1.5700	1.6600	1.5500	1.6200	1.6200	767,500
Oct. 28, 2020	1.7500	1.7500	1.5400	1.5900	1.5900	912,600
Oct. 27, 2020	1.7000	1.7700	1.6800	1.7600	1.7600	995,500
Oct. 26, 2020	1.7100	1.7600	1.6700	1.7200	1.7200	529,000
Oct. 23, 2020	1.6500	1.7300	1.6400	1.7100	1.7100	1,412,500
Oct. 22, 2020	1.6500	1.6700	1.6300	1.6400	1.6400	171,600
Oct. 21, 2020	1.5900	1.6700	1.5900	1.6600	1.6600	848,900
Oct. 20, 2020	1.5400	1.6000	1.5200	1.5900	1.5900	386,400
Oct. 19, 2020	1.5500	1.5800	1.5100	1.5300	1.5300	234,100
Oct. 16, 2020	1.5900	1.5900	1.5200	1.5500	1.5500	342,300
Oct. 15, 2020	1.5100	1.5800	1.5100	1.5800	1.5800	321,500
Oct. 14, 2020	1.5500	1.5700	1.5000	1.5400	1.5400	383,500
Oct. 13, 2020	1.5100	1.5700	1.4700	1.5400	1.5400	568,300
Oct. 09, 2020	1.4600	1.5200	1.4600	1.4800	1.4800	522,600
Oct. 08, 2020	1.4500	1.4700	1.4000	1.4500	1.4500	506,100
Oct. 07, 2020	1.4400	1.4700	1.4400	1.4600	1.4600	502,300
Oct. 06, 2020	1.4200	1.4600	1.4200	1.4500	1.4500	718,700
Oct. 05, 2020	1.3900	1.4400	1.3900	1.4200	1.4200	259,100
Oct. 02, 2020	1.4100	1.4200	1.3900	1.4100	1.4100	382,300
Oct. 01, 2020	1.4200	1.4500	1.4000	1.4200	1.4200	385,200
Sep. 30, 2020	1.4300	1.4700	1.4300	1.4500	1.4500	439,500
Sep. 29, 2020	1.4700	1.4700	1.4000	1.4200	1.4200	428,900
Sep. 28, 2020	1.5000	1.5000	1.4700	1.4800	1.4800	381,000
Sep. 25, 2020	1.4800	1.5100	1.4700	1.4900	1.4900	1,269,300
Sep. 24, 2020	1.4400	1.5200	1.4300	1.4900	1.4900	3,308,800
Sep. 23, 2020	1.5300	1.5700	1.4900	1.5000	1.5000	1,971,700
Sep. 22, 2020	1.4700	1.5600	1.4700	1.5500	1.5500	1,207,000
Sep. 21, 2020	1.4500	1.4800	1.3800	1.4800	1.4800	842,200
Sep. 18, 2020	1.4300	1.5200	1.4300	1.5200	1.5200	1,577,400
Sep. 17, 2020	1.4400	1.4500	1.4000	1.4400	1.4400	402,200
Sep. 16, 2020	1.4000	1.4700	1.3900	1.4500	1.4500	635,600
Sep. 15, 2020	1.4000	1.4100	1.3800	1.3900	1.3900	182,800
Sep. 14, 2020	1.4400	1.4500	1.3700	1.3800	1.3800	313,700
Sep. 11, 2020	1.3900	1.4300	1.3500	1.4200	1.4200	353,400
Sep. 10, 2020	1.3800	1.4400	1.3500	1.3600	1.3600	1,181,600
Sep. 09, 2020	1.2800	1.3800	1.2800	1.3600	1.3600	527,400
Sep. 08, 2020	1.3100	1.3300	1.2800	1.2800	1.2800	161,500
Sep. 04, 2020	1.2500	1.3600	1.2500	1.3500	1.3500	494,200
Sep. 03, 2020	1.3200	1.3200	1.2300	1.2700	1.2700	408,700
Sep. 02, 2020	1.2800	1.3300	1.2800	1.3100	1.3100	226,400
Sep. 01, 2020	1.3000	1.3400	1.2900	1.3300	1.3300	320,900
Aug. 31, 2020	1.3000	1.3100	1.2800	1.3000	1.3000	206,000
Aug. 28, 2020	1.2200	1.2800	1.2200	1.2600	1.2600	614,700
Aug. 27, 2020	1.2400	1.2700	1.2100	1.2200	1.2200	251,400
Aug. 26, 2020	1.2600	1.2700	1.1800	1.2500	1.2500	695,300
Aug. 25, 2020	1.3000	1.3000	1.2200	1.2500	1.2500	449,100
Aug. 24, 2020	1.3700	1.3700	1.2800	1.3000	1.3000	253,300
Aug. 21, 2020	1.3300	1.3500	1.3000	1.3400	1.3400	314,000
Aug. 20, 2020	1.2700	1.3700	1.2400	1.3700	1.3700	784,400
Aug. 19, 2020	1.2700	1.3200	1.2600	1.2700	1.2700	392,000
Aug. 18, 2020	1.3000	1.3200	1.2300	1.2500	1.2500	479,100
Aug. 17, 2020	1.1800	1.2900	1.1800	1.2800	1.2800	1,262,600
Aug. 14, 2020	1.1300	1.2000	1.1200	1.2000	1.2000	551,200
Aug. 13, 2020	1.1300	1.1700	1.1300	1.1400	1.1400	483,500
Aug. 12, 2020	1.1400	1.1500	1.1300	1.1400	1.1400	111,500
Aug. 11, 2020	1.1700	1.1700	1.1100	1.1500	1.1500	263,800
Aug. 10, 2020	1.1500	1.1700	1.1400	1.1600	1.1600	212,300
Aug. 07, 2020	1.1500	1.1600	1.1200	1.1300	1.1300	309,200
Aug. 06, 2020	1.1600	1.1900	1.1400	1.1500	1.1500	253,400
Aug. 05, 2020	1.1000	1.2000	1.1000	1.1700	1.1700	1,362,600
Aug. 04, 2020	1.0800	1.1100	1.0600	1.0700	1.0700	1,376,200
Jul. 31, 2020	1.0800	1.0900	1.0500	1.0600	1.0600	326,700
Jul. 30, 2020	1.0600	1.0700	1.0400	1.0600	1.0600	930,400
Jul. 29, 2020	1.0700	1.0800	1.0400	1.0600	1.0600	298,500
Jul. 28, 2020	1.0900	1.1100	1.0500	1.0500	1.0500	609,300
Jul. 27, 2020	1.0600	1.1100	1.0600	1.0800	1.0800	522,100
Jul. 24, 2020	1.0700	1.0800	1.0400	1.0500	1.0500	221,600
Jul. 23, 2020	1.1300	1.1400	1.0500	1.0900	1.0900	284,900
Jul. 22, 2020	1.1200	1.1400	1.1000	1.1300	1.1300	607,000
Jul. 21, 2020	1.0700	1.1500	1.0500	1.0800	1.0800	1,684,400
Jul. 20, 2020	0.9500	1.0500	0.9500	1.0300	1.0300	832,000
Jul. 17, 2020	0.9900	1.0000	0.9600	0.9900	0.9900	449,200
Jul. 16, 2020	0.9600	1.0100	0.9600	0.9900	0.9900	365,400
Jul. 15, 2020	0.9500	0.9900	0.9300	0.9900	0.9900	613,500
Jul. 14, 2020	0.9500	0.9500	0.8500	0.9300	0.9300	600,300
Jul. 13, 2020	1.0000	1.0200	0.9400	0.9600	0.9600	549,600
Jul. 10, 2020	0.9700	1.0000	0.9500	0.9700	0.9700	874,200
Jul. 09, 2020	0.9300	1.0600	0.9300	0.9900	0.9900	2,056,700
Jul. 08, 2020	0.8500	0.9100	0.8500	0.9100	0.9100	682,400
Jul. 07, 2020	0.8200	0.8700	0.8100	0.8400	0.8400	507,100
Jul. 06, 2020	0.8200	0.8500	0.8200	0.8300	0.8300	208,700
Jul. 03, 2020	0.8300	0.8300	0.8000	0.8200	0.8200	103,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,274.25+179.72(+1.05%)

S&P 5003,635.41+57.82(+1.62%)

DOW30,046.24+454.97(+1.54%)

WALL STREET EXTENDS VACCINE RALLY, DOW HITS 30,000

Capstone Mining Corp. (CS.TO)

S&P/TSX
17,274.25
+179.72(+1.05%)

S&P 500
3,635.41
+57.82(+1.62%)

DOW
30,046.24
+454.97(+1.54%)