Dark

CSE-A
CAPSTONE INFRASTRUCTURE CORP S
stock TSE

Inactive

Aug 2, 2024

14.40CAD-1.370%(-0.20)2,200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	14.6000	14.6000	14.4000	14.4000	-1.370%	2,200	0.000%
2024-08-01	14.4000	14.6000	14.4000	14.6000	+2.456%	1,902	-1.370%
2024-07-31	13.9600	14.3100	13.9600	14.2500	+2.888%	2,741	+1.053%
2024-07-30	13.8500	13.8500	13.8500	13.8500	0.000%	823	+3.971%
2024-07-26	13.7500	13.8500	13.7500	13.8500	+3.204%	2,400	+3.971%
2024-07-25	13.4200	13.4200	13.4200	13.4200	-0.074%	1,100	+7.303%
2024-07-24	13.4300	13.4300	13.4300	13.4300	+0.224%	100	+7.223%
2024-07-22	13.4000	13.4000	13.4000	13.4000	-0.814%	200	+7.463%
2024-07-16	13.8400	13.8400	13.5000	13.5100	-0.148%	1,200	+6.588%
2024-07-15	13.6200	13.6200	13.5300	13.5300	-1.385%	1,450	+6.430%
2024-07-12	13.7200	13.7200	13.7200	13.7200	+0.660%	200	+4.956%
2024-07-10	13.6300	13.6300	13.6300	13.6300	+0.888%	700	+5.649%
2024-07-09	13.5500	13.5500	13.5100	13.5100	+0.148%	303	+6.588%
2024-07-08	13.4900	13.4900	13.4900	13.4900	-0.443%	380	+6.746%
2024-07-05	13.5000	13.5500	13.5000	13.5500	-0.368%	1,342	+6.273%
2024-07-04	13.6000	13.6000	13.6000	13.6000	+0.221%	150	+5.882%
2024-07-03	13.6000	13.6100	13.5700	13.5700	+1.269%	1,401	+6.116%
2024-06-27	13.4500	13.4600	13.4000	13.4000	-1.107%	3,175	+7.463%
2024-06-26	13.6000	13.6000	13.5500	13.5500	+0.370%	403	+6.273%
2024-06-25	13.4500	13.7400	13.4500	13.5000	+1.048%	2,693	+6.667%
2024-06-21	13.3600	13.3600	13.3600	13.3600	+0.451%	500	+7.784%
2024-06-20	12.9500	13.3000	12.9500	13.3000	+1.295%	1,715	+8.271%
2024-06-19	13.1300	13.1300	13.1300	13.1300	+0.613%	100	+9.673%
2024-06-18	13.2500	13.3000	13.0500	13.0500	-2.902%	870	+10.345%
2024-06-17	13.4400	13.4400	13.4300	13.4400	+0.299%	2,327	+7.143%
2024-06-14	13.5600	13.5600	13.4000	13.4000	-1.253%	759	+7.463%
2024-06-13	13.7000	13.7000	13.5700	13.5700	-0.804%	1,499	+6.116%
2024-06-12	13.7000	13.7000	13.6800	13.6800	+0.220%	1,064	+5.263%
2024-06-11	13.6600	13.7000	13.6500	13.6500	+0.442%	423	+5.495%
2024-06-10	13.5900	13.6000	13.5900	13.5900	+0.147%	1,550	+5.960%
2024-06-07	13.5700	13.5700	13.5700	13.5700	-0.074%	100	+6.116%
2024-06-05	13.6000	13.6000	13.5800	13.5800	-0.147%	300	+6.038%
2024-06-03	13.6000	13.6000	13.6000	13.6000	-0.073%	901	+5.882%
2024-05-28	13.6100	13.6100	13.6100	13.6100	-0.293%	100	+5.805%
2024-05-27	13.3600	13.6500	13.3600	13.6500	+0.368%	2,400	+5.495%
2024-05-24	13.4900	13.6000	13.4800	13.6000	-0.802%	1,300	+5.882%
2024-05-23	13.7100	13.7100	13.7100	13.7100	+1.181%	100	+5.033%
2024-05-22	13.5500	13.7100	13.5400	13.5500	+0.370%	21,350	+6.273%
2024-05-21	13.5000	13.5000	13.5000	13.5000	0.000%	1,200	+6.667%
2024-05-15	13.4000	13.5000	13.4000	13.5000	+0.297%	1,100	+6.667%
2024-05-14	13.4600	13.4600	13.4600	13.4600	+0.074%	450	+6.984%
2024-05-10	13.4500	13.4500	13.4500	13.4500	-0.370%	500	+7.063%
2024-05-09	13.4600	13.5300	13.4600	13.5000	-0.369%	2,400	+6.667%
2024-05-08	13.5300	13.5500	13.5300	13.5500	+0.743%	700	+6.273%
2024-05-07	13.5000	13.5000	13.4500	13.4500	-0.370%	1,200	+7.063%
2024-05-06	13.5000	13.5000	13.5000	13.5000	-0.074%	200	+6.667%
2024-05-02	13.5100	13.5100	13.5000	13.5100	-0.295%	891	+6.588%
2024-05-01	13.5600	13.5600	13.5500	13.5500	-1.023%	5,002	+6.273%
2024-04-30	13.6900	13.6900	13.6900	13.6900	-0.073%	188	+5.186%
2024-04-26	13.6900	13.7000	13.6900	13.7000	-0.364%	8,300	+5.109%
2024-04-18	13.7500	13.7500	13.7500	13.7500	+0.512%	600	+4.727%
2024-04-16	13.6800	13.6800	13.6800	13.6800	-1.085%	600	+5.263%
2024-04-11	13.6700	13.8300	13.6700	13.8300	+1.319%	1,700	+4.121%
2024-04-10	13.6500	13.6500	13.6500	13.6500	+0.812%	800	+5.495%
2024-04-04	13.5400	13.5400	13.5400	13.5400	+0.296%	210	+6.352%
2024-04-02	13.4900	13.5000	13.4900	13.5000	+0.297%	1,700	+6.667%
2024-03-26	13.4600	13.4600	13.4600	13.4600	0.000%	200	+6.984%
2024-03-25	13.4600	13.4600	13.4600	13.4600	+0.298%	100	+6.984%
2024-03-22	13.4200	13.4200	13.4200	13.4200	+0.149%	100	+7.303%
2024-03-21	13.4100	13.4100	13.4000	13.4000	-1.832%	700	+7.463%
2024-03-12	13.6400	13.6500	13.6400	13.6500	+0.073%	300	+5.495%
2024-03-11	13.6000	13.6400	13.5800	13.6400	+0.962%	1,700	+5.572%
2024-03-06	13.5000	13.5100	13.5000	13.5100	+0.148%	2,700	+6.588%
2024-03-04	13.4900	13.4900	13.4900	13.4900	+1.049%	200	+6.746%
2024-03-01	13.3500	13.3500	13.3500	13.3500	0.000%	200	+7.865%
2024-02-29	13.3500	13.3500	13.3500	13.3500	-0.373%	500	+7.865%
2024-02-23	13.3900	13.4000	13.3900	13.4000	+1.132%	3,500	+7.463%
2024-02-20	13.3000	13.3000	13.2500	13.2500	-0.749%	800	+8.679%
2024-02-16	13.3500	13.3500	13.3500	13.3500	0.000%	1,100	+7.865%
2024-02-14	13.3500	13.3500	13.3500	13.3500	-1.038%	300	+7.865%
2024-02-08	13.4900	13.4900	13.4900	13.4900	+1.811%	200	+6.746%
2024-02-06	13.1500	13.2500	13.1500	13.2500	-0.075%	1,150	+8.679%
2024-02-02	13.3000	13.3000	13.2500	13.2600	-1.413%	1,700	+8.597%
2024-01-29	13.4500	13.4500	13.4500	13.4500	+0.373%	200	+7.063%
2024-01-25	13.4000	13.4000	13.4000	13.4000	0.000%	1,100	+7.463%
2024-01-23	13.3500	13.4000	13.3500	13.4000	-0.372%	300	+7.463%
2024-01-18	13.4500	13.4500	13.4500	13.4500	0.000%	300	+7.063%
2024-01-17	13.4500	13.4500	13.4500	13.4500	+3.065%	300	+7.063%
2024-01-15	13.0100	13.0500	13.0100	13.0500	+0.385%	500	+10.345%
2024-01-12	12.7000	13.0000	12.7000	13.0000	-1.515%	401	+10.769%
2024-01-11	13.2000	13.2000	13.2000	13.2000	0.000%	1,005	+9.091%
2024-01-10	13.1800	13.2000	13.1800	13.2000	+0.228%	320	+9.091%
2024-01-09	13.1700	13.1700	13.1700	13.1700	+1.935%	200	+9.339%
2024-01-08	12.8500	12.9200	12.8500	12.9200	+0.545%	500	+11.455%
2024-01-05	12.7500	12.8500	12.7000	12.8500	+2.065%	2,925	+12.062%
2024-01-04	12.5900	12.5900	12.5900	12.5900	+2.859%	100	+14.376%
2023-12-29	12.2300	12.2400	12.2300	12.2400	+1.157%	240	+17.647%
2023-12-28	12.1000	12.1000	12.1000	12.1000	+0.833%	600	+19.008%
2023-12-22	11.9900	12.0000	11.9900	12.0000	+0.418%	2,800	+20.000%
2023-12-21	11.9600	11.9600	11.9400	11.9500	-0.417%	1,400	+20.502%
2023-12-20	11.9000	12.0000	11.9000	12.0000	-1.153%	3,150	+20.000%
2023-12-18	12.0000	12.1400	12.0000	12.1400	+4.655%	200	+18.616%
2023-12-13	11.2800	11.6000	11.2800	11.6000	+2.293%	14,500	+24.138%
2023-12-12	11.6400	11.6400	11.3400	11.3400	-4.304%	1,270	+26.984%
2023-12-07	11.8500	11.8500	11.8500	11.8500	+1.542%	492	+21.519%
2023-12-06	11.8900	11.8900	11.5400	11.6700	-2.669%	2,200	+23.393%
2023-12-05	12.0300	12.0300	11.9900	11.9900	-1.802%	1,200	+20.100%
2023-12-04	12.2100	12.2100	12.2100	12.2100	-1.373%	308	+17.936%
2023-12-01	12.3800	12.3800	12.3800	12.3800	+3.167%	100	+16.317%
2023-11-27	12.0000	12.0000	12.0000	12.0000	+0.840%	2,914	+20.000%
2023-11-23	11.9000	11.9000	11.9000	11.9000	+0.847%	100	+21.008%
2023-11-22	11.7900	11.8000	11.7900	11.8000	+1.812%	2,300	+22.034%
2023-11-21	11.5000	11.5900	11.5000	11.5900	+0.346%	400	+24.245%
2023-11-17	11.5500	11.5500	11.5500	11.5500	-0.087%	500	+24.675%
2023-11-15	11.5500	11.5600	11.5500	11.5600	+0.609%	300	+24.567%
2023-11-14	11.5900	11.6000	11.4900	11.4900	-0.863%	1,000	+25.326%
2023-11-13	11.5900	11.5900	11.5900	11.5900	-1.863%	501	+24.245%
2023-11-06	12.1300	12.1300	11.8100	11.8100	-1.583%	405	+21.931%
2023-11-03	12.0000	12.0000	12.0000	12.0000	+0.671%	300	+20.000%
2023-11-02	11.9200	11.9200	11.9200	11.9200	+3.652%	400	+20.805%
2023-11-01	11.5000	11.5000	11.5000	11.5000	+0.349%	502	+25.217%
2023-10-30	11.4600	11.4600	11.4600	11.4600	-0.348%	100	+25.654%
2023-10-27	11.5000	11.5000	11.5000	11.5000	+0.437%	548	+25.217%
2023-10-26	11.6000	11.6000	11.4500	11.4500	-0.866%	600	+25.764%
2023-10-25	11.6000	11.6000	11.5500	11.5500	-1.702%	1,000	+24.675%
2023-10-23	11.7500	11.7500	11.7500	11.7500	-1.756%	300	+22.553%
2023-10-19	11.9500	11.9600	11.9500	11.9600	+1.787%	910	+20.401%
2023-10-18	11.7500	11.7500	11.7000	11.7500	-2.083%	2,710	+22.553%
2023-10-17	12.0000	12.0000	12.0000	12.0000	0.000%	300	+20.000%
2023-10-13	12.0000	12.0000	11.8900	12.0000	+1.695%	1,761	+20.000%
2023-10-12	11.8100	11.8100	11.8000	11.8000	0.000%	900	+22.034%
2023-10-06	11.8500	11.8500	11.8000	11.8000	-2.881%	1,400	+22.034%
2023-10-03	12.1500	12.1500	12.1500	12.1500	-1.858%	1,300	+18.519%
2023-09-27	12.3800	12.3800	12.3800	12.3800	+0.243%	200	+16.317%
2023-09-21	12.3800	12.3800	12.3500	12.3500	-0.644%	1,600	+16.599%
2023-09-19	12.4300	12.4300	12.4300	12.4300	+1.057%	300	+15.849%
2023-09-15	12.2500	12.3000	12.2500	12.3000	+1.485%	800	+17.073%
2023-09-13	12.1200	12.1200	12.1200	12.1200	-1.463%	3,405	+18.812%
2023-09-12	12.3000	12.3000	12.3000	12.3000	+0.244%	300	+17.073%
2023-09-11	12.2900	12.2900	12.1400	12.2700	-0.244%	3,600	+17.359%
2023-09-08	12.2500	12.3000	12.2500	12.3000	+0.490%	1,700	+17.073%
2023-09-05	12.2400	12.2400	12.2400	12.2400	+0.824%	200	+17.647%
2023-08-31	12.1400	12.1400	12.1400	12.1400	+1.251%	400	+18.616%
2023-08-30	12.0000	12.0000	11.9900	11.9900	+1.869%	200	+20.100%
2023-08-29	11.7700	11.7700	11.7700	11.7700	+0.170%	800	+22.345%
2023-08-28	11.7500	11.8500	11.7500	11.7500	+0.427%	1,400	+22.553%
2023-08-24	11.6000	11.7500	11.6000	11.7000	+1.739%	2,300	+23.077%
2023-08-23	11.4100	11.5000	11.4100	11.5000	-0.433%	1,500	+25.217%
2023-08-22	11.5700	11.5700	11.5500	11.5500	+0.522%	900	+24.675%
2023-08-21	11.4100	11.6500	11.3600	11.4900	-4.330%	3,440	+25.326%
2023-08-18	12.0100	12.0100	12.0100	12.0100	-0.332%	310	+19.900%
2023-08-17	12.1600	12.2000	12.0000	12.0500	+0.083%	6,200	+19.502%
2023-08-14	12.5000	12.5000	12.0400	12.0400	-0.496%	7,200	+19.601%
2023-08-08	12.5500	12.5500	12.1000	12.1000	-3.586%	7,230	+19.008%
2023-08-03	12.5500	12.5500	12.5500	12.5500	+0.320%	500	+14.741%
2023-08-02	12.7600	12.7600	12.5100	12.5100	-1.959%	2,102	+15.108%
2023-08-01	12.9700	12.9700	12.7600	12.7600	-1.085%	3,401	+12.853%
2023-07-31	12.9000	12.9000	12.9000	12.9000	+1.976%	514	+11.628%
2023-07-28	12.6500	12.6500	12.6500	12.6500	+0.797%	1,000	+13.834%
2023-07-21	12.5500	12.5500	12.5500	12.5500	-0.791%	1,301	+14.741%
2023-07-19	12.5800	12.6500	12.5800	12.6500	-2.767%	727	+13.834%
2023-07-13	13.0100	13.0100	13.0100	13.0100	-0.307%	2,000	+10.684%
2023-07-10	13.0500	13.0500	13.0500	13.0500	+0.385%	100	+10.345%
2023-07-05	13.0000	13.0000	13.0000	13.0000	-0.688%	800	+10.769%
2023-06-29	13.0900	13.0900	13.0900	13.0900	-0.456%	100	+10.008%
2023-06-21	13.0100	13.1500	13.0100	13.1500	-0.605%	600	+9.506%
2023-06-08	13.2300	13.2500	13.1500	13.2300	+1.535%	5,070	+8.844%
2023-06-07	13.0100	13.0300	13.0100	13.0300	0.000%	301	+10.514%
2023-06-06	13.0200	13.0300	13.0200	13.0300	-0.913%	1,875	+10.514%
2023-06-05	13.2200	13.2400	13.1300	13.1500	+0.305%	12,900	+9.506%
2023-06-02	13.1000	13.2500	13.0000	13.1100	-1.206%	11,400	+9.840%
2023-05-25	13.4500	13.4500	13.2700	13.2700	-1.704%	389,410	+8.515%
2023-05-23	13.5000	13.5000	13.5000	13.5000	-0.074%	11,550	+6.667%
2023-05-19	13.5200	13.5200	13.5100	13.5100	-0.074%	1,100	+6.588%
2023-05-15	13.5200	13.5200	13.5200	13.5200	0.000%	375	+6.509%
2023-05-09	13.5200	13.5200	13.5200	13.5200	-0.148%	100	+6.509%
2023-05-02	13.5400	13.5400	13.5400	13.5400	-1.456%	102	+6.352%
2023-05-01	13.7400	13.7400	13.7400	13.7400	+0.365%	105	+4.803%
2023-04-21	13.5200	13.6900	13.3000	13.6900	-0.073%	2,300	+5.186%
2023-04-19	13.7000	13.7000	13.7000	13.7000	+0.661%	315	+5.109%
2023-04-18	13.8000	13.8000	13.6100	13.6100	+0.074%	808	+5.805%
2023-04-17	13.6600	13.6600	13.6000	13.6000	-1.019%	5,000	+5.882%
2023-04-14	13.7400	13.7400	13.7400	13.7400	-0.363%	400	+4.803%
2023-04-13	13.7900	13.7900	13.7900	13.7900	-1.359%	1,200	+4.423%
2023-04-12	13.9800	13.9800	13.9800	13.9800	-0.143%	100	+3.004%
2023-04-06	13.9600	14.0000	13.9600	14.0000	+1.818%	7,000	+2.857%
2023-03-28	13.7500	13.7600	13.7500	13.7500	-1.434%	800	+4.727%
2023-03-27	13.9500	13.9500	13.9500	13.9500	+1.751%	500	+3.226%
2023-03-21	13.7100	13.7100	13.7100	13.7100	-2.071%	170	+5.033%
2023-03-20	14.0000	14.0000	14.0000	14.0000	-0.143%	400	+2.857%
2023-03-14	13.5000	14.0200	13.5000	14.0200	+2.711%	3,100	+2.710%
2023-03-10	13.6500	13.6500	13.6500	13.6500	-3.191%	100	+5.495%
2023-03-07	14.1000	14.1000	14.1000	14.1000	0.000%	2,400	+2.128%
2023-03-06	14.1000	14.1000	14.1000	14.1000	-0.071%	800	+2.128%
2023-02-23	14.1100	14.1100	14.1100	14.1100	+1.147%	100	+2.055%
2023-02-14	14.0300	14.0300	13.8100	13.9500	-3.058%	908	+3.226%
2023-02-08	14.3900	14.4000	14.3900	14.3900	+1.409%	1,000	+0.069%
2023-02-01	14.0200	14.1900	14.0200	14.1900	-1.731%	500	+1.480%
2023-01-30	14.4400	14.4400	14.4400	14.4400	+2.557%	300	-0.277%
2023-01-24	14.0900	14.0900	13.9200	14.0800	-2.897%	1,350	+2.273%
2023-01-18	14.5000	14.5000	14.5000	14.5000	+0.069%	1,200	-0.690%
2023-01-17	14.4900	14.4900	14.4900	14.4900	-0.069%	200	-0.621%
2023-01-16	14.3500	14.5000	14.3500	14.5000	+0.346%	700	-0.690%
2023-01-13	14.5000	14.5000	14.4500	14.4500	-3.602%	1,000	-0.346%
2023-01-12	14.4500	14.9900	14.4500	14.9900	+3.737%	2,100	-3.936%
2023-01-11	14.3900	14.4500	14.3900	14.4500	+0.417%	500	-0.346%
2023-01-10	14.2500	14.3900	14.2500	14.3900	+2.786%	1,700	+0.069%
2023-01-09	14.0000	14.0000	14.0000	14.0000	0.000%	500	+2.857%
2023-01-06	13.9500	14.0000	13.9500	14.0000	+3.321%	1,200	+2.857%
2022-12-30	13.5500	13.5500	13.5500	13.5500	+0.074%	100	+6.273%
2022-12-28	13.4500	13.5400	13.4500	13.5400	0.000%	710	+6.352%
2022-12-20	13.6000	13.6700	13.5400	13.5400	-0.441%	1,300	+6.352%
2022-12-19	13.4100	13.7500	13.3800	13.6000	+0.517%	2,900	+5.882%
2022-12-15	13.5300	13.5300	13.5300	13.5300	-2.240%	200	+6.430%
2022-12-14	13.5900	13.8400	13.5900	13.8400	+1.392%	1,150	+4.046%
2022-12-13	13.6500	13.6500	13.6500	13.6500	0.000%	200	+5.495%
2022-12-12	13.6500	13.6500	13.6500	13.6500	-0.727%	400	+5.495%
2022-12-07	13.7500	13.7500	13.7500	13.7500	+1.103%	2,200	+4.727%
2022-12-06	13.7300	13.7300	13.6000	13.6000	-0.439%	900	+5.882%
2022-12-05	13.6600	13.6600	13.6600	13.6600	-1.585%	100	+5.417%
2022-12-01	13.7400	13.8800	13.7400	13.8800	+1.314%	2,700	+3.746%
2022-11-30	13.7500	13.8000	13.7000	13.7000	-0.653%	3,100	+5.109%
2022-11-29	13.7800	13.7900	13.7800	13.7900	+0.657%	700	+4.423%
2022-11-28	13.7000	13.7000	13.7000	13.7000	+0.735%	100	+5.109%
2022-11-24	13.6300	13.6300	13.6000	13.6000	-0.293%	200	+5.882%
2022-11-22	13.6300	13.6400	13.6300	13.6400	+0.073%	5,050	+5.572%
2022-11-21	13.6800	13.6800	13.6300	13.6300	-0.365%	900	+5.649%
2022-11-17	13.7500	13.7500	13.6800	13.6800	-0.509%	1,300	+5.263%
2022-11-15	13.7500	13.7500	13.7500	13.7500	-2.620%	800	+4.727%
2022-11-14	13.8000	14.1200	13.7500	14.1200	+1.583%	4,512	+1.983%
2022-11-11	13.9000	13.9000	13.9000	13.9000	+0.216%	600	+3.597%
2022-11-09	13.8700	13.8700	13.8700	13.8700	-1.840%	3,200	+3.821%
2022-11-02	14.1300	14.1300	14.1300	14.1300	0.000%	200	+1.911%
2022-10-28	14.1700	14.1700	14.1300	14.1300	-3.747%	500	+1.911%
2022-10-27	14.5600	14.6800	14.5500	14.6800	+1.241%	900	-1.907%
2022-10-21	14.5000	14.5000	14.5000	14.5000	-1.293%	2,000	-0.690%
2022-10-18	14.6900	14.6900	14.6900	14.6900	+0.068%	200	-1.974%
2022-10-17	14.4500	14.6800	14.4500	14.6800	+0.205%	835	-1.907%
2022-10-14	14.6500	14.6500	14.6500	14.6500	+1.174%	100	-1.706%
2022-10-13	14.5000	14.5000	14.4800	14.4800	-1.831%	1,103	-0.552%
2022-10-11	14.6100	14.7500	14.5500	14.7500	+0.340%	4,200	-2.373%
2022-10-06	14.7100	14.7100	14.7000	14.7000	+0.068%	2,800	-2.041%
2022-09-30	14.7100	14.7100	14.6900	14.6900	-1.409%	1,500	-1.974%
2022-09-28	14.9000	14.9000	14.9000	14.9000	-0.667%	2,100	-3.356%
2022-09-27	14.9800	15.0000	14.9800	15.0000	+1.764%	1,600	-4.000%
2022-09-23	15.0000	15.0000	14.7400	14.7400	-3.217%	1,300	-2.307%
2022-09-19	15.2300	15.2300	15.2300	15.2300	-0.131%	700	-5.450%
2022-09-14	15.2500	15.2500	15.2500	15.2500	0.000%	130	-5.574%
2022-09-13	15.2500	15.2500	15.2500	15.2500	+1.667%	5,400	-5.574%
2022-09-12	15.0000	15.0000	15.0000	15.0000	-0.990%	107	-4.000%
2022-09-02	15.1600	15.1600	15.1500	15.1500	+0.664%	600	-4.950%
2022-08-31	15.0000	15.0500	15.0000	15.0500	+1.347%	1,100	-4.319%
2022-08-30	15.3800	15.3800	14.8500	14.8500	-1.263%	4,674	-3.030%
2022-08-23	15.0400	15.0400	15.0400	15.0400	-1.377%	100	-4.255%
2022-08-18	15.0400	15.2500	15.0400	15.2500	+0.329%	1,215	-5.574%
2022-08-12	15.2000	15.2000	15.2000	15.2000	0.000%	500	-5.263%
2022-08-08	15.2100	15.2100	15.2000	15.2000	-2.875%	4,050	-5.263%
2022-08-04	15.0100	15.6500	15.0100	15.6500	+3.987%	325	-7.987%
2022-08-03	15.0500	15.0500	15.0500	15.0500	0.000%	1,500	-4.319%
2022-07-29	14.9500	15.0500	14.9500	15.0500	+0.333%	391	-4.319%
2022-07-26	15.0000	15.0000	15.0000	15.0000	+0.536%	100	-4.000%
2022-07-25	14.9200	14.9200	14.9200	14.9200	+0.471%	466	-3.485%
2022-07-22	14.8500	14.8500	14.8500	14.8500	+1.158%	200	-3.030%
2022-07-21	14.6800	14.6800	14.6800	14.6800	-0.945%	580	-1.907%
2022-07-20	14.3900	14.8200	14.3900	14.8200	+1.160%	1,400	-2.834%
2022-07-18	14.6400	14.6500	14.6400	14.6500	+0.480%	500	-1.706%
2022-07-15	14.2700	14.5800	14.2500	14.5800	-0.137%	3,600	-1.235%
2022-07-14	14.6000	14.6000	14.6000	14.6000	-0.341%	226	-1.370%
2022-07-12	14.6500	14.6500	14.6500	14.6500	-0.340%	2,000	-1.706%
2022-07-07	14.7000	14.7000	14.7000	14.7000	0.000%	1,600	-2.041%
2022-07-06	14.7000	14.7000	14.7000	14.7000	+0.204%	650	-2.041%
2022-07-05	14.6700	14.6900	14.6700	14.6700	+0.137%	1,800	-1.840%
2022-07-04	14.6500	14.6500	14.6500	14.6500	0.000%	609	-1.706%
2022-06-30	15.0000	15.0000	14.6400	14.6500	-2.333%	2,700	-1.706%
2022-06-29	15.2100	15.2100	15.0000	15.0000	-0.990%	3,439	-4.000%
2022-06-27	15.1500	15.1500	15.1500	15.1500	-1.623%	100	-4.950%
2022-06-21	15.4000	15.4000	15.4000	15.4000	-0.645%	2,000	-6.494%
2022-06-20	15.5200	15.5200	15.5000	15.5000	0.000%	2,703	-7.097%
2022-06-17	15.7500	15.7500	15.5000	15.5000	-3.004%	1,200	-7.097%
2022-06-07	15.9800	15.9800	15.9800	15.9800	+0.503%	200	-9.887%
2022-06-06	15.9000	15.9000	15.9000	15.9000	+0.633%	500	-9.434%
2022-06-03	15.8100	15.8100	15.8000	15.8000	+0.317%	1,400	-8.861%
2022-05-31	15.7500	15.7500	15.7500	15.7500	-1.563%	1,000	-8.571%
2022-05-27	16.0000	16.0000	15.8000	16.0000	+2.302%	4,600	-10.000%
2022-05-25	15.6400	15.6400	15.6400	15.6400	-1.387%	1,000	-7.928%
2022-05-20	15.9000	15.9000	15.8600	15.8600	-0.875%	3,400	-9.206%
2022-05-19	16.0000	16.0000	16.0000	16.0000	0.000%	1,100	-10.000%
2022-05-17	15.8000	16.0000	15.8000	16.0000	+1.266%	2,650	-10.000%
2022-05-12	15.8200	15.8300	15.8000	15.8000	-1.250%	2,900	-8.861%
2022-05-11	16.0000	16.0000	16.0000	16.0000	+1.138%	2,500	-10.000%
2022-05-10	16.0200	16.0200	15.8200	15.8200	-1.125%	8,800	-8.976%
2022-05-05	16.0000	16.2400	16.0000	16.0000	0.000%	2,900	-10.000%
2022-05-02	16.0000	16.0000	16.0000	16.0000	0.000%	202	-10.000%
2022-04-26	16.0000	16.0000	16.0000	16.0000	0.000%	2,700	-10.000%
2022-04-21	16.1000	16.1000	16.0000	16.0000	-1.235%	2,700	-10.000%
2022-04-20	16.2000	16.2000	16.2000	16.2000	-0.123%	1,200	-11.111%
2022-04-19	16.2200	16.2200	16.2200	16.2200	+0.433%	600	-11.221%
2022-04-18	16.1500	16.1500	16.1500	16.1500	-0.370%	2,500	-10.836%
2022-04-14	16.2000	16.2100	16.2000	16.2100	+0.372%	600	-11.166%
2022-04-13	16.1500	16.1500	16.1500	16.1500	0.000%	800	-10.836%
2022-04-11	16.1500	16.1500	16.1500	16.1500	-0.062%	500	-10.836%
2022-04-06	16.1800	16.1800	16.1500	16.1600	-0.859%	3,320	-10.891%
2022-04-05	16.3000	16.3000	16.3000	16.3000	-0.549%	300	-11.656%
2022-03-31	16.2000	16.3900	16.1500	16.3900	-0.061%	5,260	-12.142%
2022-03-24	16.4000	16.4000	16.4000	16.4000	+0.552%	300	-12.195%
2022-03-23	16.3100	16.3100	16.3100	16.3100	0.000%	100	-11.711%
2022-03-21	16.4000	16.4000	16.3000	16.3100	-0.549%	1,600	-11.711%
2022-03-18	16.4000	16.4000	16.4000	16.4000	0.000%	475	-12.195%
2022-03-17	16.3000	16.4000	16.3000	16.4000	+1.548%	1,700	-12.195%
2022-03-09	16.1500	16.1500	16.1500	16.1500	+0.937%	1,200	-10.836%
2022-03-08	16.0000	16.0000	16.0000	16.0000	-1.051%	100	-10.000%
2022-03-04	16.0500	16.1700	16.0500	16.1700	+0.748%	230	-10.946%
2022-03-03	16.0400	16.0500	16.0400	16.0500	+0.313%	2,535	-10.280%
2022-03-01	16.0100	16.0100	16.0000	16.0000	-0.683%	3,500	-10.000%
2022-02-23	16.1100	16.1100	16.1100	16.1100	-0.862%	125	-10.615%
2022-02-22	16.2500	16.2500	16.2500	16.2500	0.000%	2,050	-11.385%
2022-02-18	16.2500	16.2500	16.2500	16.2500	-0.672%	300	-11.385%
2022-02-17	16.3500	16.3600	16.3500	16.3600	+0.677%	2,600	-11.980%
2022-02-16	16.2500	16.2500	16.2500	16.2500	+0.932%	1,200	-11.385%
2022-02-15	16.1000	16.1000	16.1000	16.1000	0.000%	100	-10.559%
2022-02-14	16.1000	16.1000	16.1000	16.1000	0.000%	135	-10.559%
2022-02-11	16.1000	16.1000	16.1000	16.1000	-0.310%	100	-10.559%
2022-02-08	16.1000	16.1500	16.1000	16.1500	0.000%	1,750	-10.836%
2022-02-07	16.1200	16.1500	16.1200	16.1500	+0.248%	718	-10.836%
2022-02-04	16.2500	16.2500	16.1100	16.1100	-0.862%	1,800	-10.615%
2022-02-03	16.2400	16.2500	16.2400	16.2500	+0.932%	900	-11.385%
2022-02-01	16.0600	16.1000	16.0600	16.1000	0.000%	402	-10.559%
2022-01-31	16.1000	16.1000	16.1000	16.1000	+0.625%	150	-10.559%
2022-01-27	16.0000	16.0000	16.0000	16.0000	0.000%	300	-10.000%
2022-01-26	16.0000	16.0000	16.0000	16.0000	-0.621%	100	-10.000%
2022-01-25	16.0500	16.1000	16.0500	16.1000	0.000%	600	-10.559%
2022-01-24	16.0000	16.1000	16.0000	16.1000	-0.617%	2,932	-10.559%
2022-01-20	16.2000	16.2000	16.2000	16.2000	-0.062%	1,025	-11.111%
2022-01-19	16.2100	16.2100	16.2100	16.2100	-1.098%	200	-11.166%
2022-01-18	16.3900	16.3900	16.3900	16.3900	+1.173%	500	-12.142%
2022-01-17	16.2500	16.2500	16.2000	16.2000	-0.308%	4,334	-11.111%
2022-01-14	16.2700	16.2700	16.2500	16.2500	-1.515%	500	-11.385%
2022-01-13	16.4900	16.5000	16.4000	16.5000	0.000%	1,645	-12.727%
2022-01-12	16.2700	16.5000	16.2500	16.5000	+1.664%	2,881	-12.727%
2022-01-10	16.2400	16.2400	16.2300	16.2300	-1.037%	410	-11.275%
2022-01-07	16.4000	16.4000	16.4000	16.4000	+0.861%	200	-12.195%
2022-01-06	16.3000	16.3000	16.2500	16.2600	-0.245%	2,001	-11.439%
2022-01-05	16.3000	16.3000	16.3000	16.3000	0.000%	2,100	-11.656%
2022-01-04	16.1500	16.3000	16.1000	16.3000	+0.929%	4,587	-11.656%
2021-12-31	16.1000	16.1500	16.1000	16.1500	+0.248%	3,900	-10.836%
2021-12-29	16.1000	16.1500	16.1000	16.1100	+0.499%	1,400	-10.615%
2021-12-23	16.0300	16.0300	16.0300	16.0300	+0.754%	700	-10.168%
2021-12-22	16.1400	16.1400	15.9000	15.9100	-0.251%	5,800	-9.491%
2021-12-20	15.8100	15.9500	15.8100	15.9500	-0.623%	2,430	-9.718%
2021-12-16	16.0500	16.0500	16.0500	16.0500	-0.311%	117	-10.280%
2021-12-14	16.1000	16.1000	16.1000	16.1000	+0.625%	100	-10.559%
2021-12-13	16.0000	16.0000	16.0000	16.0000	-0.867%	1,500	-10.000%
2021-12-10	16.0000	16.1400	16.0000	16.1400	+0.875%	1,100	-10.781%
2021-12-09	15.9000	16.0000	15.9000	16.0000	+0.883%	890	-10.000%
2021-12-08	15.8600	15.8600	15.8600	15.8600	-0.875%	300	-9.206%
2021-12-07	15.9900	16.0000	15.7600	16.0000	+0.251%	2,100	-10.000%
2021-12-01	15.9600	15.9600	15.9600	15.9600	0.000%	2,400	-9.774%
2021-11-30	16.0000	16.0100	15.9600	15.9600	0.000%	2,500	-9.774%
2021-11-29	16.1700	16.1700	15.9600	15.9600	-1.115%	2,900	-9.774%
2021-11-26	16.0000	16.1400	16.0000	16.1400	+0.812%	2,200	-10.781%
2021-11-24	16.0100	16.0100	16.0100	16.0100	-0.559%	260	-10.056%
2021-11-23	16.1000	16.1000	16.1000	16.1000	0.000%	300	-10.559%
2021-11-18	16.1000	16.1000	16.1000	16.1000	0.000%	1,200	-10.559%
2021-11-17	16.1200	16.1500	16.1000	16.1000	+0.877%	5,000	-10.559%
2021-11-15	15.9600	15.9600	15.9600	15.9600	0.000%	100	-9.774%
2021-11-11	15.9600	15.9600	15.9600	15.9600	-0.437%	100	-9.774%
2021-11-10	16.0300	16.0300	16.0300	16.0300	-0.373%	200	-10.168%
2021-11-05	16.0200	16.0900	15.9900	16.0900	+0.437%	7,050	-10.503%
2021-11-04	16.0000	16.0200	16.0000	16.0200	+0.376%	6,670	-10.112%
2021-11-03	16.0800	16.1500	15.9600	15.9600	-2.086%	10,348	-9.774%
2021-11-02	16.3000	16.3100	16.3000	16.3000	+0.123%	2,008	-11.656%
2021-11-01	16.1900	16.2800	16.1900	16.2800	+0.556%	2,081	-11.548%
2021-10-29	16.1800	16.2400	16.1800	16.1900	+0.872%	11,800	-11.056%
2021-10-28	16.0500	16.0500	16.0500	16.0500	-0.311%	300	-10.280%
2021-10-27	16.0500	16.1000	16.0500	16.1000	0.000%	200	-10.559%
2021-10-26	16.1000	16.1000	16.1000	16.1000	+0.312%	200	-10.559%
2021-10-25	16.0600	16.0600	16.0500	16.0500	0.000%	907	-10.280%
2021-10-22	16.0500	16.0500	16.0500	16.0500	-0.124%	100	-10.280%
2021-10-21	16.2000	16.2500	16.0700	16.0700	+0.062%	2,500	-10.392%
2021-10-20	16.0500	16.0600	16.0500	16.0600	-0.372%	3,100	-10.336%

.dark-mode .YdqLLc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YdqLLc{ color: #333333; background-color: white; border: 2px solid #333333; }CSE-ACAPSTONE INFRASTRUCTURE CORP Sstock TSE

CSE-A
CAPSTONE INFRASTRUCTURE CORP S
stock TSE