Canada markets closed

Capstone Copper Corp. (CS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.26000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20223.25003.46003.20003.26003.26001,229,000
Sept 29, 20223.09003.29003.09003.26003.26001,037,100
Sept 28, 20222.93003.14002.92003.12003.1200822,400
Sept 27, 20222.94003.05002.87002.91002.9100743,100
Sept 26, 20222.91002.99002.84002.88002.88001,498,800
Sept 23, 20223.12003.13002.79002.91002.91001,796,400
Sept 22, 20223.29003.33003.14003.23003.2300912,400
Sept 21, 20223.25003.36003.20003.22003.22001,140,200
Sept 20, 20223.25003.27003.16003.24003.2400709,000
Sept 19, 20223.15003.29003.14003.28003.2800927,000
Sept 16, 20223.07003.29003.02003.27003.27002,584,700
Sept 15, 20223.10003.19003.07003.14003.14001,237,200
Sept 14, 20223.13003.19003.07003.16003.1600815,300
Sept 13, 20223.22003.26003.13003.14003.14001,293,500
Sept 12, 20223.25003.34003.17003.31003.31001,412,700
Sept 09, 20223.13003.30003.12003.18003.18001,281,500
Sept 08, 20222.92003.08002.92003.08003.08001,560,200
Sept 07, 20222.95002.96002.87002.92002.9200615,100
Sept 06, 20222.95003.07002.91003.00003.00001,219,300
Sept 02, 20222.93003.05002.85002.91002.91001,039,500
Sept 01, 20222.90002.91002.79002.85002.85001,261,000
Aug 31, 20222.88003.02002.88002.95002.95001,759,900
Aug 30, 20223.09003.14002.90002.93002.93001,347,600
Aug 29, 20223.14003.27003.10003.13003.13001,164,100
Aug 26, 20223.35003.42003.22003.28003.28001,478,200
Aug 25, 20223.27003.35003.22003.31003.31001,135,000
Aug 24, 20223.22003.33003.14003.19003.1900779,600
Aug 23, 20223.07003.29003.07003.29003.2900672,900
Aug 22, 20222.98003.07002.91003.06003.0600835,400
Aug 19, 20223.15003.22003.03003.05003.0500761,300
Aug 18, 20223.19003.25003.15003.24003.2400996,400
Aug 17, 20223.11003.21003.07003.14003.14001,245,900
Aug 16, 20223.31003.31003.13003.17003.1700760,500
Aug 15, 20223.30003.34003.23003.26003.26001,277,100
Aug 12, 20223.47003.47003.30003.41003.41001,946,700
Aug 11, 20223.40003.47003.30003.45003.45002,869,700
Aug 10, 20223.19003.44003.16003.33003.33002,065,500
Aug 09, 20223.01003.10002.94003.09003.09001,666,100
Aug 08, 20222.72003.22002.72003.10003.10003,552,000
Aug 05, 20222.55002.69002.52002.68002.68001,830,700
Aug 04, 20222.63002.74002.54002.56002.5600923,500
Aug 03, 20222.72002.76002.63002.66002.66001,277,100
Aug 02, 20222.82002.86002.67002.68002.68002,039,300
Jul 29, 20222.63002.95002.60002.89002.89002,001,500
Jul 28, 20222.70002.78002.53002.58002.58001,049,000
Jul 27, 20222.45002.66002.41002.64002.64001,868,300
Jul 26, 20222.44002.54002.41002.44002.4400899,400
Jul 25, 20222.52002.55002.39002.44002.44001,503,900
Jul 22, 20222.59002.66002.47002.48002.48001,276,900
Jul 21, 20222.54002.57002.48002.54002.54001,059,100
Jul 20, 20222.60002.65002.51002.59002.59001,715,500
Jul 19, 20222.58002.63002.36002.55002.55001,416,200
Jul 18, 20222.49002.72002.45002.60002.60001,983,600
Jul 15, 20222.34002.40002.25002.40002.40001,019,000
Jul 14, 20222.39002.43002.27002.32002.32001,887,900
Jul 13, 20222.58002.58002.49002.49002.49001,829,700
Jul 12, 20222.61002.68002.56002.61002.61002,875,700
Jul 11, 20222.83002.83002.62002.70002.70002,226,100
Jul 08, 20223.20003.22002.90002.90002.90002,243,200
Jul 07, 20223.17003.27003.10003.23003.23001,510,500
Jul 06, 20222.86002.95002.77002.94002.94001,974,900
Jul 05, 20222.93002.93002.79002.90002.90001,716,300
Jul 04, 20223.19003.19003.06003.08003.0800868,200
Jun 30, 20223.24003.28003.12003.25003.25001,571,200
Jun 29, 20223.63003.69003.30003.31003.31001,339,600
Jun 28, 20223.91003.93003.49003.61003.61001,461,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...