The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Capstone Infrastructure Corp.

  • CSE
  • TSX
  • Management and Diversified
  • Latest 4.04
  • Currency C$
  • Change 0.02
  • Percent Change 0.498 %
  • Volume 164,538
  • Thu Apr 17, 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: 4.04 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 4.04 4.01 4.02 4.04 164,538
Apr 16 4.03 4.01 4.01 4.02 110,273
Apr 15 4.05 4.00 4.03 4.02 141,872
Apr 14 4.03 4.01 4.01 4.02 106,803
Apr 11 4.04 4.00 4.00 4.02 134,537
Apr 10 4.02 3.98 4.02 4.00 191,629
Apr 9 4.04 4.00 4.01 4.02 144,443
Apr 8 4.02 3.99 4.00 4.00 375,220
Apr 7 4.03 3.99 4.02 4.00 235,100
Apr 4 4.03 3.97 4.03 3.98 465,682
Apr 3 4.05 4.02 4.04 4.04 180,792
Apr 2 4.05 4.00 4.00 4.04 415,090
Apr 1 4.03 3.98 4.03 4.00 567,386
Mar 31 4.08 3.98 4.07 4.02 351,348
Mar 28 4.12 4.05 4.12 4.05 294,377
Mar 27 4.20 3.98 4.14 4.11 1,450,027
Mar 26 3.99 3.93 3.94 3.97 111,989
Mar 25 3.99 3.92 3.94 3.95 133,179
Mar 24 3.97 3.93 3.94 3.93 107,581
Mar 21 3.99 3.90 3.99 3.91 99,600
Mar 20 4.00 3.95 3.95 3.95 96,778
Mar 19 4.03 3.95 3.99 3.96 92,589
Mar 18 4.05 3.99 4.04 4.00 131,422
Mar 17 4.04 3.94 3.95 4.04 215,161
Mar 14 3.98 3.90 3.90 3.97 102,309
Mar 13 3.98 3.91 3.96 3.94 100,681
Mar 12 3.98 3.90 3.93 3.94 82,499
Mar 11 3.97 3.84 3.92 3.96 422,456
Mar 10 4.01 3.85 4.01 3.90 411,993
Mar 7 4.05 3.95 4.01 4.01 233,199