The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Capstone Infrastructure Corp.

  • CSE
  • TSX
  • Management and Diversified
  • Latest 4.27
  • Currency C$
  • Change 0.11
  • Percent Change 2.644 %
  • Volume 163,250
  • Fri Oct 31, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 4.27 Last Trade: Oct 31, 2014
Date High Low Open Close Volume
Oct 31 4.27 4.17 4.17 4.27 163,250
Oct 30 4.16 4.08 4.08 4.16 85,833
Oct 29 4.19 4.07 4.10 4.07 257,527
Oct 28 4.14 4.04 4.06 4.13 124,971
Oct 27 4.07 4.00 4.05 4.06 171,780
Oct 24 4.20 4.01 4.10 4.04 235,944
Oct 23 4.17 4.05 4.05 4.17 118,672
Oct 22 4.14 4.05 4.08 4.05 83,978
Oct 21 4.14 4.03 4.03 4.10 126,848
Oct 20 4.06 4.00 4.02 4.03 114,385
Oct 17 4.06 3.91 3.95 4.02 229,505
Oct 16 3.92 3.78 3.82 3.89 245,366
Oct 15 3.90 3.80 3.85 3.82 467,022
Oct 14 4.01 3.86 3.99 3.90 347,850
Oct 10 4.08 4.00 4.08 4.01 139,436
Oct 9 4.14 4.08 4.12 4.09 198,186
Oct 8 4.15 4.09 4.10 4.15 168,393
Oct 7 4.14 4.05 4.14 4.10 320,322
Oct 6 4.24 4.13 4.24 4.14 121,716
Oct 3 4.21 4.13 4.19 4.21 141,503
Oct 2 4.20 4.09 4.10 4.15 610,802
Oct 1 4.16 4.10 4.14 4.10 127,802
Sep 30 4.15 4.03 4.03 4.15 341,581
Sep 29 4.11 4.00 4.11 4.04 200,675
Sep 26 4.07 4.03 4.06 4.07 127,374
Sep 25 4.13 4.09 4.13 4.11 76,743
Sep 24 4.16 4.07 4.07 4.09 143,861
Sep 23 4.12 4.05 4.05 4.09 139,491
Sep 22 4.14 4.04 4.10 4.04 356,978
Sep 19 4.18 4.13 4.16 4.14 213,950
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.