Canada markets closed

Capstone Mining Corp. (CS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.8700-0.1800 (-4.44%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 26, 20213.96004.00003.68003.87003.87002,278,400
Feb. 25, 20214.16004.18003.99004.05004.05001,419,200
Feb. 24, 20214.00004.09003.94004.07004.07001,828,500
Feb. 23, 20213.85004.00003.71003.94003.94002,180,700
Feb. 22, 20213.75003.88003.56003.85003.85002,338,500
Feb. 19, 20213.50003.75003.48003.62003.62002,235,700
Feb. 18, 20213.37003.49003.36003.43003.4300869,800
Feb. 17, 20213.35003.38003.27003.35003.3500688,700
Feb. 16, 20213.16003.37003.15003.36003.36001,675,400
Feb. 12, 20213.10003.18003.02003.11003.1100614,700
Feb. 11, 20213.14003.24003.10003.14003.1400618,200
Feb. 10, 20213.18003.20003.03003.14003.1400852,300
Feb. 09, 20213.18003.22003.09003.11003.1100741,400
Feb. 08, 20213.08003.20003.08003.16003.16001,026,000
Feb. 05, 20212.88003.07002.87003.05003.0500855,000
Feb. 04, 20212.90002.92002.82002.85002.8500407,600
Feb. 03, 20212.83002.92002.78002.92002.9200721,000
Feb. 02, 20212.82002.92002.75002.82002.82001,652,100
Feb. 01, 20212.65002.82002.64002.81002.81001,024,100
Jan. 29, 20212.70002.77002.65002.65002.65001,107,500
Jan. 28, 20212.51002.71002.51002.68002.6800776,000
Jan. 27, 20212.51002.55002.37002.47002.47001,169,800
Jan. 26, 20212.73002.76002.65002.67002.6700474,100
Jan. 25, 20212.81002.85002.61002.73002.73001,000,900
Jan. 22, 20212.85002.88002.79002.82002.8200802,100
Jan. 21, 20212.95002.95002.88002.90002.9000941,200
Jan. 20, 20212.86002.94002.85002.86002.8600961,600
Jan. 19, 20212.79002.91002.79002.79002.7900961,400
Jan. 18, 20212.80002.80002.71002.76002.7600521,900
Jan. 15, 20212.90002.93002.80002.84002.8400617,200
Jan. 14, 20212.86002.95002.86002.94002.9400391,800
Jan. 13, 20212.93002.93002.83002.84002.8400334,300
Jan. 12, 20212.86002.90002.82002.88002.8800463,800
Jan. 11, 20212.81002.85002.57002.81002.81001,026,100
Jan. 08, 20212.93002.94002.79002.89002.8900916,800
Jan. 07, 20212.85002.95002.82002.94002.94001,313,100
Jan. 06, 20212.64002.84002.60002.75002.75001,498,900
Jan. 05, 20212.55002.67002.55002.63002.6300667,300
Jan. 04, 20212.42002.54002.41002.52002.5200842,700
Dec. 31, 20202.40002.44002.38002.38002.3800329,100
Dec. 30, 20202.36002.42002.36002.39002.3900421,500
Dec. 29, 20202.40002.49002.34002.36002.3600509,300
Dec. 24, 20202.37002.40002.35002.38002.3800204,900
Dec. 23, 20202.26002.43002.26002.40002.4000600,700
Dec. 22, 20202.37002.39002.25002.27002.2700736,100
Dec. 21, 20202.30002.41002.28002.37002.3700787,700
Dec. 18, 20202.24002.41002.22002.35002.35001,151,500
Dec. 17, 20202.09002.25002.07002.23002.23001,423,000
Dec. 16, 20202.07002.08002.00002.05002.0500707,700
Dec. 15, 20202.08002.08002.03002.05002.0500269,500
Dec. 14, 20202.12002.12002.05002.05002.0500546,500
Dec. 11, 20202.05002.12002.02002.08002.08001,998,800
Dec. 10, 20201.96002.00001.95001.98001.9800577,100
Dec. 09, 20201.95002.02001.94001.94001.9400858,800
Dec. 08, 20201.91001.98001.91001.97001.97001,286,400
Dec. 07, 20201.87001.93001.86001.91001.9100684,000
Dec. 04, 20201.85001.91001.82001.89001.89001,567,800
Dec. 03, 20201.89001.96001.80001.82001.82001,595,700
Dec. 02, 20201.95002.01001.87001.89001.89001,914,100
Dec. 01, 20201.99002.05001.91001.96001.96001,457,800
Nov. 30, 20201.97001.98001.90001.97001.97001,175,100
Nov. 27, 20201.88001.93001.87001.92001.9200809,500
Nov. 26, 20201.86001.88001.86001.87001.8700468,600
Nov. 25, 20201.84001.86001.83001.85001.8500527,200
Nov. 24, 20201.81001.85001.81001.85001.85001,268,100
Nov. 23, 20201.84001.89001.82001.82001.8200953,300
Nov. 20, 20201.80001.85001.77001.84001.84001,693,100
Nov. 19, 20201.80001.82001.77001.80001.8000360,400
Nov. 18, 20201.82001.82001.80001.81001.8100568,200
Nov. 17, 20201.81001.82001.78001.80001.8000362,200
Nov. 16, 20201.79001.86001.78001.81001.81002,122,800
Nov. 13, 20201.76001.80001.75001.77001.7700340,500
Nov. 12, 20201.80001.82001.74001.75001.7500478,300
Nov. 11, 20201.84001.84001.73001.77001.7700776,500
Nov. 10, 20201.79001.86001.76001.84001.8400489,300
Nov. 09, 20201.83001.89001.76001.80001.8000666,900
Nov. 06, 20201.85001.88001.81001.84001.8400801,600
Nov. 05, 20201.75001.88001.75001.82001.82001,330,600
Nov. 04, 20201.72001.75001.69001.73001.7300512,100
Nov. 03, 20201.70001.75001.69001.71001.7100682,800
Nov. 02, 20201.64001.72001.64001.70001.7000436,100
Oct. 30, 20201.66001.69001.64001.67001.6700728,200
Oct. 29, 20201.57001.66001.55001.62001.6200767,500
Oct. 28, 20201.75001.75001.54001.59001.5900912,600
Oct. 27, 20201.70001.77001.68001.76001.7600995,500
Oct. 26, 20201.71001.76001.67001.72001.7200529,000
Oct. 23, 20201.65001.73001.64001.71001.71001,412,500
Oct. 22, 20201.65001.67001.63001.64001.6400171,600
Oct. 21, 20201.59001.67001.59001.66001.6600848,900
Oct. 20, 20201.54001.60001.52001.59001.5900386,400
Oct. 19, 20201.55001.58001.51001.53001.5300234,100
Oct. 16, 20201.59001.59001.52001.55001.5500342,300
Oct. 15, 20201.51001.58001.51001.58001.5800321,500
Oct. 14, 20201.55001.57001.50001.54001.5400383,500
Oct. 13, 20201.51001.57001.47001.54001.5400568,300
Oct. 09, 20201.46001.52001.46001.48001.4800522,600
Oct. 08, 20201.45001.47001.40001.45001.4500506,100
Oct. 07, 20201.44001.47001.44001.46001.4600502,300
Oct. 06, 20201.42001.46001.42001.45001.4500718,700
Oct. 05, 20201.39001.44001.39001.42001.4200259,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...