Toronto - Delayed Quote CAD

Capstone Copper Corp. (CS.TO)

6.62
+0.02
+(0.30%)
At close: May 20 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 20, 20256.606.646.436.626.624,952,216
May 16, 20256.726.726.516.606.604,696,400
May 15, 20257.077.106.766.836.832,977,900
May 14, 20257.197.197.097.127.121,613,900
May 13, 20257.267.347.177.227.222,157,100
May 12, 20257.377.527.087.157.152,777,600
May 9, 20256.947.006.806.956.951,938,500
May 8, 20256.796.986.726.916.911,666,900
May 7, 20256.806.866.556.706.702,091,200
May 6, 20256.596.776.556.766.761,657,700
May 5, 20256.666.736.506.586.581,934,900
May 2, 20256.656.896.566.666.663,856,100
May 1, 20256.746.826.626.726.721,566,200
Apr 30, 20256.506.676.316.646.643,065,200
Apr 29, 20256.866.966.776.836.831,957,500
Apr 28, 20256.876.956.716.826.821,681,100
Apr 25, 20256.716.946.716.936.931,832,000
Apr 24, 20256.666.926.666.826.822,647,700
Apr 23, 20256.386.676.326.586.583,690,900
Apr 22, 20256.006.195.956.066.062,118,700
Apr 21, 20256.006.015.765.895.891,548,400
Apr 17, 20255.996.065.876.006.003,155,800
Apr 16, 20256.006.145.845.985.983,737,800
Apr 15, 20256.026.135.916.046.042,333,000
Apr 14, 20256.006.245.966.046.043,010,400
Apr 11, 20255.685.975.455.865.864,098,200
Apr 10, 20255.905.965.465.585.583,943,000
Apr 9, 20255.006.395.006.096.0910,070,000
Apr 8, 20256.016.015.295.375.375,172,300
Apr 7, 20255.435.785.355.645.646,242,000
Apr 4, 20255.885.904.975.725.728,189,800
Apr 3, 20257.077.146.426.476.476,133,300
Apr 2, 20257.387.677.387.617.611,338,400
Apr 1, 20257.427.627.297.607.601,957,500
Mar 31, 20257.397.517.237.417.415,179,000
Mar 28, 20258.028.147.687.737.731,876,500
Mar 27, 20258.158.298.078.138.131,238,100
Mar 26, 20258.728.768.238.338.332,704,900
Mar 25, 20258.848.888.568.718.712,046,000
Mar 24, 20258.718.808.568.668.661,406,900
Mar 21, 20258.718.868.468.578.573,140,000
Mar 20, 20258.608.978.608.918.912,517,200
Mar 19, 20258.538.808.458.788.782,009,700
Mar 18, 20258.508.538.268.438.432,324,000
Mar 17, 20258.008.418.008.388.382,734,700
Mar 14, 20257.958.107.827.947.944,033,500
Mar 13, 20257.778.007.607.827.823,909,100
Mar 12, 20257.727.907.707.817.812,707,800
Mar 11, 20257.207.667.207.567.563,553,600
Mar 10, 20257.657.726.896.986.985,415,400
Mar 7, 20258.078.157.697.847.843,147,500
Mar 6, 20258.268.498.108.138.132,710,700
Mar 5, 20258.008.357.968.338.333,777,100
Mar 4, 20257.697.907.547.807.802,309,700
Mar 3, 20258.198.307.677.787.782,862,800
Feb 28, 20258.198.207.807.997.993,279,700
Feb 27, 20258.508.608.298.298.291,619,600
Feb 26, 20258.398.728.388.518.511,993,400
Feb 25, 20258.328.468.078.238.232,082,000
Feb 24, 20258.238.418.058.348.341,584,400
Feb 21, 20258.728.748.148.208.202,119,000
Feb 20, 20258.508.808.488.748.743,540,800
Feb 19, 20258.428.528.168.188.182,404,000
Feb 18, 20258.718.818.438.518.511,831,700
Feb 14, 20258.758.828.518.648.641,434,800
Feb 13, 20258.638.818.528.798.791,301,500
Feb 12, 20258.368.678.368.558.551,397,900
Feb 11, 20258.468.668.308.498.492,691,700
Feb 10, 20258.738.748.498.648.642,174,300
Feb 7, 20258.638.768.518.598.593,549,700
Feb 6, 20258.488.678.178.348.341,858,600
Feb 5, 20258.308.458.208.348.342,816,800
Feb 4, 20258.058.398.018.338.332,471,300
Feb 3, 20257.878.197.798.058.052,981,200
Jan 31, 20258.338.338.138.148.144,328,800
Jan 30, 20258.508.558.318.418.411,609,200
Jan 29, 20257.918.447.908.418.413,416,100
Jan 28, 20258.108.137.787.987.982,682,800
Jan 27, 20258.248.278.048.218.211,752,200
Jan 24, 20258.408.528.358.478.472,238,400
Jan 23, 20258.278.358.058.278.272,750,200
Jan 22, 20258.758.778.228.258.253,124,000
Jan 21, 20258.699.068.698.858.852,872,700
Jan 20, 20258.889.108.809.099.09563,300
Jan 17, 20258.738.968.658.828.821,768,800
Jan 16, 20258.959.118.658.778.771,790,500
Jan 15, 20258.838.938.638.888.881,392,700
Jan 14, 20258.618.688.418.598.591,279,000
Jan 13, 20258.588.658.308.548.542,472,000
Jan 10, 20259.359.378.678.698.692,717,000
Jan 9, 20258.899.338.899.239.232,092,500
Jan 8, 20258.999.048.738.808.802,789,200
Jan 7, 20259.309.328.918.998.991,736,600
Jan 6, 20259.209.359.029.039.031,854,600
Jan 3, 20259.009.068.779.009.001,219,700
Jan 2, 20259.049.178.828.918.91857,000
Dec 31, 20248.738.928.588.898.891,637,200
Dec 30, 20248.888.998.658.738.731,328,400
Dec 27, 20248.979.098.908.958.95911,800
Dec 24, 20249.009.158.909.009.00602,300
Dec 23, 20248.849.118.849.059.052,052,700
Dec 20, 20248.659.208.658.868.865,839,200
Dec 19, 20248.628.788.538.758.753,008,300
Dec 18, 20248.999.078.558.588.582,307,300
Dec 17, 20248.809.048.608.998.992,151,200
Dec 16, 20248.899.048.858.908.901,336,600
Dec 13, 20249.249.308.848.958.953,218,900
Dec 12, 20249.549.549.259.269.262,075,000
Dec 11, 20249.529.779.329.609.602,653,100
Dec 10, 20249.639.699.369.439.431,996,800
Dec 9, 20249.539.809.459.549.543,387,300
Dec 6, 20249.409.409.109.159.151,525,800
Dec 5, 20249.349.529.309.399.391,947,800
Dec 4, 20249.519.519.319.419.411,669,300
Dec 3, 20249.819.829.469.509.502,366,000
Dec 2, 20249.609.749.439.539.531,563,500
Nov 29, 20249.449.739.379.689.682,632,900
Nov 28, 20249.439.519.369.439.43627,700
Nov 27, 20249.689.899.419.469.462,724,900
Nov 26, 20249.769.829.449.629.621,938,700
Nov 25, 202410.0710.219.589.849.843,565,000
Nov 22, 202410.2810.289.8910.0410.042,202,100
Nov 21, 202410.1710.3110.0010.2910.292,088,900
Nov 20, 202410.2310.3010.0310.1010.101,287,200
Nov 19, 20249.8810.259.8710.2010.202,386,900
Nov 18, 20249.649.989.619.969.961,721,100
Nov 15, 20249.829.969.449.549.543,956,700
Nov 14, 20249.479.839.439.639.633,934,300
Nov 13, 20249.869.909.359.479.473,487,500
Nov 12, 20249.9510.089.529.919.913,616,200
Nov 11, 202410.2610.289.8010.0010.002,903,300
Nov 8, 202410.2010.389.9010.3510.353,506,800
Nov 7, 202410.4110.6410.3210.5710.572,559,400
Nov 6, 20249.509.999.249.969.964,050,100
Nov 5, 20249.7610.179.7010.1110.111,762,700
Nov 4, 20249.7510.079.569.659.652,144,400
Nov 1, 20249.529.879.429.749.742,475,500
Oct 31, 20249.789.859.619.639.633,013,700
Oct 30, 20249.7410.019.599.919.912,416,000
Oct 29, 20249.749.889.659.879.872,240,200
Oct 28, 20249.9210.009.679.739.731,965,000
Oct 25, 20249.9810.139.819.939.932,220,300
Oct 24, 20249.909.919.649.839.832,038,000
Oct 23, 202410.0210.029.709.919.912,586,000
Oct 22, 202410.2210.259.9810.2410.242,220,800
Oct 21, 202410.3210.429.9810.1510.152,816,400
Oct 18, 202410.5010.6510.3210.4810.481,722,500
Oct 17, 202410.6010.6010.2210.3210.321,632,600
Oct 16, 202410.4510.7210.3910.5910.591,993,000
Oct 15, 202410.5210.5910.3110.3710.372,031,000
Oct 11, 202410.7510.8410.6810.7210.721,291,500
Oct 10, 202410.7810.8510.6810.7310.731,116,300
Oct 9, 202410.3510.8010.2810.6810.681,916,300
Oct 8, 202410.6510.6610.2710.5410.542,424,200
Oct 7, 202410.9111.1510.9010.9710.971,617,700
Oct 4, 202410.8511.1410.7711.1111.111,680,400
Oct 3, 202410.7110.7910.5610.6110.611,848,400
Oct 2, 202410.8811.1410.8610.9110.911,725,800
Oct 1, 202410.7610.8510.4610.7510.752,754,600
Sep 30, 202410.6210.8010.4610.5710.572,523,200
Sep 27, 202410.8010.9510.7110.7710.771,550,200
Sep 26, 202410.6011.1510.6010.9010.904,123,200
Sep 25, 202410.4410.5510.2310.2610.262,344,700
Sep 24, 202410.2810.6110.2410.4910.495,119,400
Sep 23, 20249.9410.019.759.809.804,260,500
Sep 20, 202410.0110.209.659.829.828,940,000
Sep 19, 20249.9410.059.6910.0410.042,572,900
Sep 18, 20249.519.889.429.659.651,601,600
Sep 17, 20249.349.549.269.529.521,783,000
Sep 16, 20249.189.349.029.309.301,507,500
Sep 13, 20249.009.268.989.189.181,599,000
Sep 12, 20248.678.978.668.968.962,028,600
Sep 11, 20248.408.608.228.488.482,132,400
Sep 10, 20248.118.347.938.328.321,490,500
Sep 9, 20248.198.278.098.158.151,905,700
Sep 6, 20248.288.307.868.058.052,425,800
Sep 5, 20248.658.738.338.388.382,336,800
Sep 4, 20248.618.808.528.548.542,667,200
Sep 3, 20249.249.248.468.598.594,486,400
Aug 30, 20249.519.699.279.679.672,412,700
Aug 29, 20249.379.459.239.279.271,307,500
Aug 28, 20249.649.719.169.329.321,507,000
Aug 27, 20249.789.959.699.819.811,300,100
Aug 26, 20249.8210.009.789.879.871,138,100
Aug 23, 20249.619.789.569.729.721,216,300
Aug 22, 20249.659.739.409.509.501,225,300
Aug 21, 20249.439.779.409.759.752,500,000
Aug 20, 20249.559.679.309.319.311,263,300
Aug 19, 20249.409.639.309.619.611,960,700
Aug 16, 20249.219.429.079.399.391,618,000
Aug 15, 20249.009.448.939.299.293,242,300
Aug 14, 20248.658.838.578.748.742,181,300
Aug 13, 20248.478.698.378.608.601,444,000
Aug 12, 20248.338.618.208.488.481,356,500
Aug 9, 20248.218.368.218.328.321,303,400
Aug 8, 20247.928.187.818.148.141,737,700
Aug 7, 20248.428.447.797.857.852,533,700
Aug 6, 20248.438.528.148.298.292,326,300
Aug 2, 20248.698.808.208.708.702,956,800
Aug 1, 20249.349.418.718.878.872,765,100
Jul 31, 20249.189.338.979.289.283,107,000
Jul 30, 20249.059.338.758.868.862,580,600
Jul 29, 20248.939.108.849.059.052,334,400
Jul 26, 20248.809.068.729.049.042,784,800
Jul 25, 20248.728.778.258.738.735,063,600
Jul 24, 20249.129.388.738.748.742,701,500
Jul 23, 20248.979.218.849.069.062,421,000
Jul 22, 20249.319.358.979.069.062,911,900
Jul 19, 20249.109.449.109.309.302,791,800
Jul 18, 20249.479.478.919.049.042,900,600
Jul 17, 20249.879.959.519.609.601,496,500
Jul 16, 202410.2710.309.519.869.863,891,400
Jul 15, 202410.4810.6010.3010.3710.371,952,700
Jul 12, 202410.2010.6410.0910.4610.461,655,900
Jul 11, 202410.5010.539.919.959.952,015,900
Jul 10, 202410.2710.5210.2110.3610.361,085,500
Jul 9, 202410.2010.3710.1510.2310.233,131,900
Jul 8, 202410.4210.4610.0610.2110.211,695,300
Jul 5, 202410.5110.7010.4210.4310.432,918,300
Jul 4, 202410.2310.4510.1610.4010.40573,700
Jul 3, 202410.1010.3910.1010.2310.231,446,400
Jul 2, 20249.9010.019.699.849.841,695,900
Jun 28, 20249.9010.059.639.709.701,541,300
Jun 27, 20249.719.879.719.769.761,742,300
Jun 26, 20249.489.809.459.769.762,380,800
Jun 25, 20249.779.859.229.339.333,478,100
Jun 24, 20249.669.969.559.949.943,389,800
Jun 21, 20249.519.689.459.619.614,018,300
Jun 20, 20249.609.749.519.629.622,833,600
Jun 19, 20249.419.599.239.319.31685,400
Jun 18, 20248.929.388.919.339.332,817,100
Jun 17, 20248.758.918.628.838.831,922,800
Jun 14, 20249.089.148.858.938.931,529,200
Jun 13, 20249.259.339.059.119.111,665,900
Jun 12, 20249.529.609.219.239.232,110,500
Jun 11, 20249.209.389.129.229.221,435,000
Jun 10, 20249.359.519.159.429.421,366,100
Jun 7, 20249.079.348.969.309.303,322,000
Jun 6, 20249.269.419.189.369.361,766,300
Jun 5, 20248.999.268.849.249.242,389,500
Jun 4, 20249.109.128.678.908.904,381,200
Jun 3, 20249.699.699.199.339.333,774,300
May 31, 202410.0610.069.469.609.606,131,500
May 30, 20249.8710.079.609.899.891,794,300
May 29, 202410.1110.259.9110.0310.032,072,400
May 28, 202410.4410.6710.2710.3310.332,246,700
May 27, 202410.3510.4110.2210.2910.29478,800
May 24, 202410.1910.3510.1510.2410.242,135,400
May 23, 202410.2010.4210.1010.1410.143,138,600
May 22, 202410.6210.7110.0810.1510.153,065,100
May 21, 202411.2711.5110.9211.0211.023,969,800

Related Tickers

HBM.TO Hudbay Minerals Inc.
11.69
+3.09%
 
FM.TO First Quantum Minerals Ltd.
19.78
+1.28%
 
LUN.TO Lundin Mining Corporation
12.61
+2.44%
 
TKO.TO Taseko Mines Limited
2.8700
+2.50%
 
ERO.TO Ero Copper Corp.
18.81
+2.73%
 
HBM Hudbay Minerals Inc.
8.40
+1.82%
 
ERO Ero Copper Corp.
13.50
-0.15%
 
III.TO Imperial Metals Corporation
3.8200
+4.09%
 
ASCU.TO Arizona Sonoran Copper Company Inc.
2.0300
+5.73%
 
ARG.TO Amerigo Resources Ltd.
1.7700
+2.31%