Toronto - Free Realtime Quote CAD

Capstone Infrastructure Corporation (CSE-PA.TO)

15.75
0.00
(0.00%)
As of May 26 at 3:26:13 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 30, 202515.7515.7515.7515.7515.75-
May 29, 202515.7515.7515.7515.7515.75-
May 28, 202515.7515.7515.7515.7515.75-
May 27, 202515.7515.7515.7515.7515.75-
May 26, 202515.7515.7515.7515.7515.75200
May 23, 202515.9915.9915.7015.7015.703,000
May 22, 202515.6115.6115.6115.6115.61-
May 21, 202515.6115.6115.6115.6115.61-
May 20, 202515.3415.6115.3415.6115.61400
May 16, 202515.3415.3415.3115.3115.31400
May 15, 202515.6015.6015.6015.6015.60200
May 14, 202515.5315.5315.5315.5315.532,100
May 13, 202515.7415.7415.7415.7415.74100
May 12, 202515.2515.2515.2515.2515.25200
May 9, 202515.5315.6015.5315.5315.53700
May 8, 202515.2715.2715.2615.2615.26400
May 7, 202515.5315.5315.5315.5315.53-
May 6, 202515.5315.5315.5315.5315.53-
May 5, 202515.3215.5315.3215.5315.531,200
May 2, 202515.3215.5415.3215.5415.54701
May 1, 202514.1315.2314.1214.9114.912,430
Apr 30, 202515.6015.6015.6015.6015.60-
Apr 29, 202515.6015.6015.6015.6015.60250
Apr 28, 202515.4815.4815.4815.4815.48-
Apr 25, 202515.4815.4815.4815.4815.48-
Apr 24, 202515.4815.4815.4815.4815.48-
Apr 23, 202515.4815.4815.4815.4815.48-
Apr 22, 202515.4615.4815.2215.4815.484,200
Apr 21, 202515.3615.3615.3615.3615.36700
Apr 17, 202515.1515.1515.1515.1515.15500
Apr 16, 202514.8015.1514.6015.1515.152,300
Apr 15, 2025 0.2314 Dividend
Apr 15, 202515.3515.3515.3515.3515.35-
Apr 14, 202515.6215.6215.3515.3515.12291
Apr 11, 202515.5015.5015.5015.5015.27-
Apr 10, 202515.5015.5015.5015.5015.27-
Apr 9, 202514.9515.5014.9515.5015.273,700
Apr 8, 202515.2115.2315.2115.2315.00800
Apr 7, 202515.2315.2315.2315.2315.00-
Apr 4, 202514.9015.2314.9015.2315.001,500
Apr 3, 202515.3015.3015.3015.3015.07-
Apr 2, 202515.3015.3015.3015.3015.07-
Apr 1, 202515.3015.3015.3015.3015.07600
Mar 31, 202515.3515.3515.3515.3515.11-
Mar 28, 202515.3515.3515.3515.3515.11266
Mar 27, 202515.2315.2315.2015.2014.971,900
Mar 26, 202515.2815.2815.2815.2815.05-
Mar 25, 202515.2815.2815.2815.2815.051,510
Mar 24, 202515.2015.2015.2015.2014.97-
Mar 21, 202515.2015.2015.2015.2014.97800
Mar 20, 202515.2515.2515.2515.2515.02500
Mar 19, 202515.2415.2815.2415.2815.051,100
Mar 18, 202515.1515.2015.1515.2014.97300
Mar 17, 202515.0015.0015.0015.0014.771,400
Mar 14, 202514.8515.3214.8515.3215.091,595
Mar 13, 202514.7014.7014.7014.7014.482,000
Mar 12, 202515.0015.0015.0015.0014.77-
Mar 11, 202514.8015.0014.8015.0014.772,301
Mar 10, 202514.7015.0014.2515.0014.773,760
Mar 7, 202514.9914.9914.9914.9914.76150
Mar 6, 202514.7514.9914.7514.9914.76800
Mar 5, 202514.7314.7314.7314.7314.51-
Mar 4, 202515.1315.1314.7314.7314.511,720
Mar 3, 202515.3015.3015.3015.3015.07140
Feb 28, 202515.3015.5015.3015.3015.074,412
Feb 27, 202515.3815.3815.3815.3815.15-
Feb 26, 202515.3815.3815.3815.3815.15800
Feb 25, 202514.9015.2214.9015.1814.953,600
Feb 24, 202514.8814.8814.8814.8814.66-
Feb 21, 202514.8814.8814.8814.8814.66-
Feb 20, 202514.8814.8814.8814.8814.66-
Feb 19, 202514.8814.8814.8814.8814.66-
Feb 18, 202514.8614.8814.8614.8814.663,451
Feb 14, 202514.7514.7514.7514.7514.53-
Feb 13, 202514.7514.7514.7514.7514.53-
Feb 12, 202514.6514.7514.6514.7514.535,500
Feb 11, 202514.6014.6014.6014.6014.38601
Feb 10, 202514.6514.6514.6514.6514.43220
Feb 7, 202514.8014.8014.8014.8014.58100
Feb 6, 202514.7014.7014.6314.6314.41900
Feb 5, 202514.8714.8714.8714.8714.65100
Feb 4, 202514.8714.8714.8714.8714.65-
Feb 3, 202514.4615.1114.4514.8714.652,302
Jan 31, 202514.8414.8614.7414.7514.538,120
Jan 30, 202514.8614.8614.8614.8614.64-
Jan 29, 202514.8614.8614.8614.8614.64-
Jan 28, 202514.8614.8614.8614.8614.64-
Jan 27, 202514.8614.8614.8614.8614.64115
Jan 24, 202515.0815.0814.8514.8514.636,600
Jan 23, 202515.1915.1915.1915.1914.96-
Jan 22, 202515.1915.1915.1915.1914.96-
Jan 21, 202515.0515.1915.0515.1914.965,000
Jan 20, 202515.0715.0715.0715.0714.84170
Jan 17, 202515.1415.1415.1415.1414.91-
Jan 16, 202515.1415.1415.1415.1414.91-
Jan 15, 2025 0.2314 Dividend
Jan 15, 202515.1415.1415.1415.1414.91100
Jan 14, 202515.1915.1915.1915.1914.732,070
Jan 13, 202514.8014.9714.8014.9714.52200
Jan 10, 202514.7514.7514.7514.7514.31120
Jan 9, 202514.7514.7514.7514.7514.31140
Jan 8, 202514.7514.7514.7514.7514.313,500
Jan 7, 202514.7014.7914.6914.7914.353,900
Jan 6, 202514.7914.7914.7914.7914.35379
Jan 3, 202514.7514.7514.7514.7514.31100
Jan 2, 202514.5514.5514.5514.5514.11-
Dec 31, 202414.6214.6214.5514.5514.112,400
Dec 30, 202414.6014.6014.6014.6014.16-
Dec 27, 202414.6014.6014.6014.6014.162,000
Dec 24, 202414.5914.5914.5914.5914.15-
Dec 23, 202414.5914.5914.5914.5914.15-
Dec 20, 202414.5914.5914.5914.5914.15-
Dec 19, 202414.5914.5914.5914.5914.15-
Dec 18, 202414.5914.7914.5814.5914.151,700
Dec 17, 202414.7514.7514.7514.7514.31-
Dec 16, 202414.6914.8314.6914.7514.315,600
Dec 13, 202414.8414.8414.7514.7514.31700
Dec 12, 202414.6914.6914.6914.6914.251,600
Dec 11, 202414.5414.5414.5414.5414.10100
Dec 10, 202414.5014.7514.5014.7514.315,012
Dec 9, 202414.6014.6014.6014.6014.16728
Dec 6, 202414.6014.6014.6014.6014.16-
Dec 5, 202414.6014.6014.6014.6014.16-
Dec 4, 202414.6014.6014.6014.6014.16-
Dec 3, 202414.6014.6014.6014.6014.16300
Dec 2, 202414.4914.4914.4914.4914.05500
Nov 29, 202414.6014.6014.6014.6014.16-
Nov 28, 202414.5014.6014.5014.6014.164,800
Nov 27, 202414.4614.6014.4614.6014.162,800
Nov 26, 202414.5114.5814.5114.5814.145,001
Nov 25, 202414.4514.4514.4514.4514.02500
Nov 22, 202414.4214.4214.4214.4213.99600
Nov 21, 202414.4514.4514.4514.4514.021,000
Nov 20, 202414.5014.5014.5014.5014.06-
Nov 19, 202414.5014.5014.5014.5014.06-
Nov 18, 202414.5014.5014.5014.5014.06-
Nov 15, 202414.5014.5014.5014.5014.06600
Nov 14, 202414.5014.5014.5014.5014.06-
Nov 13, 202414.5014.5514.5014.5014.063,400
Nov 12, 202414.2914.5014.2914.5014.06739
Nov 11, 202414.2914.2914.2914.2913.86100
Nov 8, 202414.3514.3514.1914.3013.871,201
Nov 7, 202414.3014.3014.3014.3013.87-
Nov 6, 202414.3114.3114.3014.3013.87200
Nov 5, 202414.2514.5314.2514.5314.09800
Nov 4, 202414.5014.5014.5014.5014.06-
Nov 1, 202414.5014.5014.5014.5014.06-
Oct 31, 202414.5014.5014.5014.5014.06-
Oct 30, 202414.5014.5014.5014.5014.063,500
Oct 29, 202414.4414.4814.4014.4514.025,300
Oct 28, 202414.3814.3814.3814.3813.95-
Oct 25, 202414.3814.3814.3814.3813.95-
Oct 24, 202414.3814.3814.3814.3813.95-
Oct 23, 202414.5214.5214.3814.3813.95400
Oct 22, 202414.5314.6514.5314.5314.091,900
Oct 21, 202414.5314.5314.5314.5314.09600
Oct 18, 202414.6514.6514.6514.6514.21-
Oct 17, 202414.6514.6514.6514.6514.21-
Oct 16, 202414.6514.6514.6514.6514.21-
Oct 15, 2024 0.2314 Dividend
Oct 15, 202414.6014.6514.6014.6514.212,320
Oct 11, 202414.6514.6514.6514.6513.98-
Oct 10, 202414.6514.6514.6514.6513.984,300
Oct 9, 202414.6014.6514.5914.6513.98948
Oct 8, 202414.6014.6014.6014.6013.94-
Oct 7, 202414.6014.6014.6014.6013.94-
Oct 4, 202414.6014.6014.6014.6013.94200
Oct 3, 202414.6514.6514.6514.6513.98200
Oct 2, 202414.6314.6514.6314.6513.982,685
Oct 1, 202414.4514.4514.4514.4513.79-
Sep 30, 202414.4514.4514.4514.4513.79-
Sep 27, 202414.4514.4514.4514.4513.79-
Sep 26, 202414.4514.4514.4514.4513.79-
Sep 25, 202414.5014.5014.4514.4513.79200
Sep 24, 202414.5014.5014.5014.5013.84-
Sep 23, 202414.5014.5014.5014.5013.84-
Sep 20, 202414.5514.5514.5014.5013.843,300
Sep 19, 202414.6514.6514.6514.6513.98-
Sep 18, 202414.6314.6514.6314.6513.981,500
Sep 17, 202414.6214.6214.6214.6213.96-
Sep 16, 202414.6214.6214.6214.6213.96160
Sep 13, 202414.6014.6014.6014.6013.94-
Sep 12, 202414.6014.6014.6014.6013.94100
Sep 11, 202414.6314.6314.6314.6313.97150
Sep 10, 202414.6414.6514.6414.6513.98210
Sep 9, 202414.5014.5014.5014.5013.84-
Sep 6, 202414.5014.5014.5014.5013.84-
Sep 5, 202414.5014.5014.5014.5013.84700
Sep 4, 202414.5814.6114.5814.6113.9521,400
Sep 3, 202414.5914.5914.5914.5913.93500
Aug 30, 202414.5014.5714.5014.5713.91800
Aug 29, 202414.5014.5014.5014.5013.84-
Aug 28, 202414.3214.5014.3214.5013.844,200
Aug 27, 202414.2114.2114.2014.2013.561,400
Aug 26, 202414.5514.5514.3014.5013.844,825
Aug 23, 202414.4214.4214.4214.4213.77-
Aug 22, 202414.4014.4214.4014.4213.77800
Aug 21, 202414.5514.5514.5514.5513.89100
Aug 20, 202414.3614.3614.3614.3613.71-
Aug 19, 202414.3714.3714.3614.3613.711,200
Aug 16, 202414.7414.7414.7414.7414.07-
Aug 15, 202414.7314.7414.7314.7414.07922
Aug 14, 202414.3114.3114.3114.3113.66-
Aug 13, 202414.3114.3114.3114.3113.66-
Aug 12, 202414.3114.3114.3114.3113.66-
Aug 9, 202414.3114.3114.3114.3113.66-
Aug 8, 202414.3214.4014.3114.3113.663,800
Aug 7, 202414.4014.4014.4014.4013.75115
Aug 6, 202414.4014.8514.4014.7114.042,709
Aug 2, 202414.6014.6014.4014.4013.752,200
Aug 1, 202414.4014.6014.4014.6013.941,902
Jul 31, 202413.9614.3113.9614.2513.602,741
Jul 30, 202413.8513.8513.8513.8513.22823
Jul 29, 202413.8513.8513.8513.8513.22-
Jul 26, 202413.7513.8513.7513.8513.222,400
Jul 25, 202413.4213.4213.4213.4212.811,100
Jul 24, 202413.4313.4313.4313.4312.82100
Jul 23, 202413.4013.4013.4013.4012.79-
Jul 22, 202413.4013.4013.4013.4012.79200
Jul 19, 202413.5113.5113.5113.5112.90-
Jul 18, 202413.5113.5113.5113.5112.90-
Jul 17, 202413.5113.5113.5113.5112.90-
Jul 16, 202413.8413.8413.5013.5112.901,200
Jul 15, 2024 0.2314 Dividend
Jul 15, 202413.6213.6213.5313.5312.921,450
Jul 12, 202413.7213.7213.7213.7212.88200
Jul 11, 202413.6313.6313.6313.6312.79-
Jul 10, 202413.6313.6313.6313.6312.79700
Jul 9, 202413.5513.5513.5113.5112.68303
Jul 8, 202413.4913.4913.4913.4912.66380
Jul 5, 202413.5013.5513.5013.5512.721,342
Jul 4, 202413.6013.6013.6013.6012.76150
Jul 3, 202413.6013.6113.5713.5712.741,401
Jul 2, 202413.4013.4013.4013.4012.58-
Jun 28, 202413.4013.4013.4013.4012.58-
Jun 27, 202413.4513.4613.4013.4012.583,175
Jun 26, 202413.6013.6013.5513.5512.72403
Jun 25, 202413.4513.7413.4513.5012.672,693
Jun 24, 202413.3613.3613.3613.3612.54-
Jun 21, 202413.3613.3613.3613.3612.54500
Jun 20, 202412.9513.3012.9513.3012.481,715
Jun 19, 202413.1313.1313.1313.1312.32100
Jun 18, 202413.2513.3013.0513.0512.25870
Jun 17, 202413.4413.4413.4313.4412.612,327
Jun 14, 202413.5613.5613.4013.4012.58759
Jun 13, 202413.7013.7013.5713.5712.741,499
Jun 12, 202413.7013.7013.6813.6812.841,064
Jun 11, 202413.6613.7013.6513.6512.81423
Jun 10, 202413.5913.6013.5913.5912.751,550
Jun 7, 202413.5713.5713.5713.5712.74100
Jun 6, 202413.5813.5813.5813.5812.74-
Jun 5, 202413.6013.6013.5813.5812.74300
Jun 4, 202413.6013.6013.6013.6012.76-
Jun 3, 202413.6013.6013.6013.6012.76901