Capstone Infrastructure Corporation (CSE-PA.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

13.70

+0.10

(+0.74%)

At close: 11:50AM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	13.69	13.70	13.69	13.70	13.70	8,300
Apr 25, 2024	13.60	13.60	13.60	13.60	13.60	400
Apr 24, 2024	13.75	13.75	13.75	13.75	13.75	-
Apr 23, 2024	13.75	13.75	13.75	13.75	13.75	-
Apr 22, 2024	13.75	13.75	13.75	13.75	13.75	-
Apr 19, 2024	13.75	13.75	13.75	13.75	13.75	-
Apr 18, 2024	13.75	13.75	13.75	13.75	13.75	600
Apr 17, 2024	13.68	13.68	13.68	13.68	13.68	-
Apr 16, 2024	13.68	13.68	13.68	13.68	13.68	600
Apr 15, 2024	13.83	13.83	13.83	13.83	13.83	-
Apr 12, 2024	13.83	13.83	13.83	13.83	13.83	-
Apr 12, 2024	0.2314 Dividend
Apr 11, 2024	13.67	13.83	13.67	13.83	13.60	1,700
Apr 10, 2024	13.65	13.65	13.65	13.65	13.42	800
Apr 09, 2024	13.54	13.54	13.54	13.54	13.31	-
Apr 08, 2024	13.54	13.54	13.54	13.54	13.31	-
Apr 05, 2024	13.54	13.54	13.54	13.54	13.31	-
Apr 04, 2024	13.54	13.54	13.54	13.54	13.31	210
Apr 03, 2024	13.50	13.50	13.50	13.50	13.27	-
Apr 02, 2024	13.49	13.50	13.49	13.50	13.27	1,700
Apr 01, 2024	13.46	13.46	13.46	13.46	13.23	-
Mar 28, 2024	13.46	13.46	13.46	13.46	13.23	-
Mar 27, 2024	13.46	13.46	13.46	13.46	13.23	-
Mar 26, 2024	13.46	13.46	13.46	13.46	13.23	200
Mar 25, 2024	13.46	13.46	13.46	13.46	13.23	100
Mar 22, 2024	13.42	13.42	13.42	13.42	13.20	100
Mar 21, 2024	13.41	13.41	13.40	13.40	13.18	700
Mar 20, 2024	13.65	13.65	13.65	13.65	13.42	-
Mar 19, 2024	13.65	13.65	13.65	13.65	13.42	-
Mar 18, 2024	13.65	13.65	13.65	13.65	13.42	-
Mar 15, 2024	13.65	13.65	13.65	13.65	13.42	-
Mar 14, 2024	13.65	13.65	13.65	13.65	13.42	-
Mar 13, 2024	13.65	13.65	13.65	13.65	13.42	-
Mar 12, 2024	13.64	13.65	13.64	13.65	13.42	300
Mar 11, 2024	13.60	13.64	13.58	13.64	13.41	1,700
Mar 08, 2024	13.51	13.51	13.51	13.51	13.28	-
Mar 07, 2024	13.51	13.51	13.51	13.51	13.28	-
Mar 06, 2024	13.50	13.51	13.50	13.51	13.28	2,700
Mar 05, 2024	13.49	13.49	13.49	13.49	13.26	-
Mar 04, 2024	13.49	13.49	13.49	13.49	13.26	200
Mar 01, 2024	13.35	13.35	13.35	13.35	13.13	200
Feb 29, 2024	13.35	13.35	13.35	13.35	13.13	500
Feb 28, 2024	13.40	13.40	13.40	13.40	13.18	-
Feb 27, 2024	13.40	13.40	13.40	13.40	13.18	-
Feb 26, 2024	13.40	13.40	13.40	13.40	13.18	-
Feb 23, 2024	13.39	13.40	13.39	13.40	13.18	3,500
Feb 22, 2024	13.25	13.25	13.25	13.25	13.03	-
Feb 21, 2024	13.25	13.25	13.25	13.25	13.03	-
Feb 20, 2024	13.30	13.30	13.25	13.25	13.03	800
Feb 16, 2024	13.35	13.35	13.35	13.35	13.13	1,100
Feb 15, 2024	13.35	13.35	13.35	13.35	13.13	-
Feb 14, 2024	13.35	13.35	13.35	13.35	13.13	300
Feb 13, 2024	13.49	13.49	13.49	13.49	13.26	-
Feb 12, 2024	13.49	13.49	13.49	13.49	13.26	-
Feb 09, 2024	13.49	13.49	13.49	13.49	13.26	-
Feb 08, 2024	13.49	13.49	13.49	13.49	13.26	200
Feb 07, 2024	13.25	13.25	13.25	13.25	13.03	-
Feb 06, 2024	13.15	13.25	13.15	13.25	13.03	1,150
Feb 05, 2024	13.26	13.26	13.26	13.26	13.04	-
Feb 02, 2024	13.30	13.30	13.25	13.26	13.04	1,700
Feb 01, 2024	13.45	13.45	13.45	13.45	13.22	-
Jan 31, 2024	13.45	13.45	13.45	13.45	13.22	-
Jan 30, 2024	13.45	13.45	13.45	13.45	13.22	-
Jan 29, 2024	13.45	13.45	13.45	13.45	13.22	200
Jan 26, 2024	13.40	13.40	13.40	13.40	13.18	-
Jan 25, 2024	13.40	13.40	13.40	13.40	13.18	1,100
Jan 24, 2024	13.40	13.40	13.40	13.40	13.18	-
Jan 23, 2024	13.35	13.40	13.35	13.40	13.18	300
Jan 22, 2024	13.45	13.45	13.45	13.45	13.22	-
Jan 19, 2024	13.45	13.45	13.45	13.45	13.22	-
Jan 18, 2024	13.45	13.45	13.45	13.45	13.22	300
Jan 17, 2024	13.45	13.45	13.45	13.45	13.22	300
Jan 16, 2024	13.05	13.05	13.05	13.05	12.83	-
Jan 15, 2024	13.01	13.05	13.01	13.05	12.83	500
Jan 12, 2024	12.70	13.00	12.70	13.00	12.78	401
Jan 12, 2024	0.2314 Dividend
Jan 11, 2024	13.20	13.20	13.20	13.20	12.75	1,005
Jan 10, 2024	13.18	13.20	13.18	13.20	12.75	320
Jan 09, 2024	13.17	13.17	13.17	13.17	12.72	200
Jan 08, 2024	12.85	12.92	12.85	12.92	12.48	500
Jan 05, 2024	12.75	12.85	12.70	12.85	12.41	2,925
Jan 04, 2024	12.59	12.59	12.59	12.59	12.16	100
Jan 03, 2024	12.24	12.24	12.24	12.24	11.82	-
Jan 02, 2024	12.24	12.24	12.24	12.24	11.82	-
Dec 29, 2023	12.23	12.24	12.23	12.24	11.82	240
Dec 28, 2023	12.10	12.10	12.10	12.10	11.69	600
Dec 27, 2023	12.00	12.00	12.00	12.00	11.59	-
Dec 22, 2023	11.99	12.00	11.99	12.00	11.59	2,800
Dec 21, 2023	11.96	11.96	11.94	11.95	11.54	1,400
Dec 20, 2023	11.90	12.00	11.90	12.00	11.59	3,150
Dec 19, 2023	12.14	12.14	12.14	12.14	11.73	-
Dec 18, 2023	12.00	12.14	12.00	12.14	11.73	200
Dec 15, 2023	11.60	11.60	11.60	11.60	11.21	-
Dec 14, 2023	11.60	11.60	11.60	11.60	11.21	-
Dec 13, 2023	11.28	11.60	11.28	11.60	11.21	14,500
Dec 12, 2023	11.64	11.64	11.34	11.34	10.95	1,270
Dec 11, 2023	11.85	11.85	11.85	11.85	11.45	-
Dec 08, 2023	11.85	11.85	11.85	11.85	11.45	-
Dec 07, 2023	11.85	11.85	11.85	11.85	11.45	492
Dec 06, 2023	11.89	11.89	11.54	11.67	11.27	2,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,735.18+762.92(+0.89%)

Capstone Infrastructure Corporation (CSE-PA.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,735.18
+762.92(+0.89%)