Capstone Infrastructure Corp

CSE_pa
🏛️ 加拿大 →
18.85
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 16.10 16.15 16.10 16.15 0.0M
2021-12-29 16.10 16.15 16.10 16.11 0.0M
2021-12-23 16.03 16.03 16.03 16.03 0.0M
2021-12-22 16.14 16.14 15.90 15.91 0.0M
2021-12-20 15.81 15.95 15.81 15.95 0.0M
2021-12-17 16.05 16.14 16.05 16.14 0.0M
2021-12-16 16.05 16.05 16.05 16.05 0.0M
2021-12-14 16.10 16.10 16.10 16.10 0.0M
2021-12-13 16.00 16.00 16.00 16.00 0.0M
2021-12-10 16.00 16.14 16.00 16.14 0.0M
2021-12-09 15.90 16.00 15.90 16.00 0.0M
2021-12-08 15.86 15.86 15.86 15.86 0.0M
2021-12-07 15.99 16.00 15.76 16.00 0.0M
2021-12-03 15.95 15.95 15.91 15.91 0.0M
2021-12-01 15.96 15.96 15.96 15.96 0.0M
2021-11-30 16.00 16.01 15.96 15.96 0.0M
2021-11-29 16.17 16.17 15.96 15.96 0.0M
2021-11-26 16.00 16.14 16.00 16.14 0.0M
2021-11-24 16.01 16.01 16.01 16.01 0.0M
2021-11-23 16.10 16.10 16.10 16.10 0.0M
2021-11-18 16.10 16.10 16.10 16.10 0.0M
2021-11-17 16.12 16.15 16.10 16.10 0.0M
2021-11-15 15.96 15.96 15.96 15.96 0.0M
2021-11-11 15.96 15.96 15.96 15.96 0.0M
2021-11-10 16.03 16.03 16.03 16.03 0.0M
2021-11-05 16.02 16.09 15.99 16.09 0.0M
2021-11-04 16.00 16.02 16.00 16.02 0.0M
2021-11-03 16.08 16.15 15.96 15.96 0.0M
2021-11-02 16.30 16.31 16.30 16.30 0.0M
2021-11-01 16.19 16.28 16.19 16.28 0.0M
2021-10-29 16.18 16.24 16.18 16.19 0.0M
2021-10-28 16.05 16.05 16.05 16.05 0.0M
2021-10-27 16.05 16.10 16.05 16.10 0.0M
2021-10-26 16.10 16.10 16.10 16.10 0.0M
2021-10-25 16.06 16.06 16.05 16.05 0.0M
2021-10-22 16.05 16.05 16.05 16.05 0.0M
2021-10-21 16.20 16.25 16.07 16.07 0.0M
2021-10-20 16.05 16.06 16.05 16.06 0.0M
2021-10-19 16.12 16.12 16.12 16.12 0.0M
2021-10-18 16.12 16.12 16.12 16.12 0.0M
2021-10-14 16.25 16.25 16.12 16.12 0.0M
2021-10-13 16.49 16.50 16.29 16.29 0.0M
2021-10-12 16.43 16.43 16.42 16.42 0.0M
2021-10-08 16.05 16.48 16.05 16.48 0.0M
2021-10-07 16.05 16.05 16.05 16.05 0.0M
2021-10-06 16.06 16.14 16.06 16.11 0.0M
2021-10-05 16.07 16.07 15.95 15.95 0.0M
2021-10-04 16.08 16.08 16.08 16.08 0.0M
2021-10-01 16.00 16.00 15.93 15.98 0.0M
2021-09-30 16.10 16.10 16.02 16.02 0.0M
2021-09-29 16.00 16.00 16.00 16.00 0.0M
2021-09-28 15.87 15.87 15.85 15.85 0.0M
2021-09-27 16.03 16.03 15.85 15.85 0.0M
2021-09-24 15.86 15.90 15.86 15.90 0.0M
2021-09-23 15.97 15.99 15.87 15.97 0.0M
2021-09-22 15.96 15.96 15.86 15.86 0.0M
2021-09-21 16.01 16.01 15.95 15.95 0.0M
2021-09-17 16.06 16.06 16.06 16.06 0.0M
2021-09-16 16.08 16.08 16.00 16.05 0.0M
2021-09-15 16.08 16.08 16.05 16.05 0.0M
2021-09-13 16.10 16.10 16.10 16.10 0.0M
2021-09-08 16.08 16.08 16.05 16.08 0.0M
2021-09-07 16.22 16.22 16.16 16.16 0.0M
2021-09-03 16.22 16.22 16.22 16.22 0.0M
2021-09-02 16.11 16.11 16.11 16.11 0.0M
2021-08-27 16.15 16.15 16.15 16.15 0.0M
2021-08-26 16.11 16.11 16.11 16.11 0.0M
2021-08-23 16.16 16.16 16.00 16.00 0.0M
2021-08-19 16.24 16.24 16.07 16.07 0.0M
2021-08-18 16.22 16.22 16.08 16.21 0.0M
2021-08-17 16.21 16.23 16.07 16.07 0.0M
2021-08-13 16.10 16.10 16.10 16.10 0.0M
2021-08-12 16.20 16.20 16.10 16.10 0.0M
2021-08-11 16.05 16.15 16.00 16.15 0.0M
2021-08-10 16.10 16.19 16.10 16.19 0.0M
2021-08-09 16.00 16.10 16.00 16.08 0.0M
2021-08-06 16.02 16.02 16.02 16.02 0.0M
2021-08-05 16.20 16.29 16.00 16.20 0.0M
2021-08-04 16.12 16.12 16.12 16.12 0.0M
2021-07-30 16.20 16.20 16.20 16.20 0.0M
2021-07-29 16.20 16.20 16.20 16.20 0.0M
2021-07-28 16.20 16.20 16.20 16.20 0.0M
2021-07-27 16.19 16.20 16.15 16.20 0.0M
2021-07-26 16.07 16.20 16.07 16.20 0.0M
2021-07-23 16.05 16.05 16.00 16.00 0.0M
2021-07-22 16.08 16.08 16.00 16.00 0.0M
2021-07-20 16.10 16.10 16.10 16.10 0.0M
2021-07-19 16.03 16.04 16.01 16.01 0.0M
2021-07-16 16.01 16.28 16.01 16.28 0.0M
2021-07-15 16.25 16.25 16.25 16.25 0.0M
2021-07-14 16.31 16.31 16.31 16.31 0.0M
2021-07-12 16.31 16.39 16.31 16.39 0.0M
2021-07-09 16.33 16.40 16.32 16.40 0.0M
2021-07-08 16.35 16.40 16.10 16.40 0.0M
2021-07-06 16.48 16.48 16.45 16.45 0.0M
2021-07-05 16.35 16.50 16.35 16.50 0.0M
2021-07-02 16.40 16.40 16.40 16.40 0.0M
2021-06-30 16.36 16.50 16.36 16.50 0.0M
2021-06-28 16.36 16.45 16.36 16.45 0.0M
2021-06-25 16.30 16.32 16.30 16.30 0.0M
2021-06-24 16.32 16.32 16.30 16.30 0.0M
2021-06-22 16.30 16.30 16.25 16.25 0.0M
2021-06-21 16.33 16.33 16.33 16.33 0.0M
2021-06-18 16.46 16.46 16.33 16.33 0.0M
2021-06-17 16.30 16.30 16.20 16.20 0.0M
2021-06-16 16.00 16.37 16.00 16.35 0.0M
2021-06-15 16.33 16.35 16.30 16.35 0.0M
2021-06-14 16.44 16.50 16.33 16.33 0.0M
2021-06-11 16.38 16.38 16.38 16.38 0.0M
2021-06-10 16.40 16.40 16.40 16.40 0.0M
2021-06-09 16.70 16.70 16.65 16.65 0.0M
2021-06-07 16.75 16.75 16.40 16.40 0.0M
2021-06-04 16.65 16.71 16.65 16.70 0.0M
2021-06-02 16.40 16.40 16.40 16.40 0.0M
2021-06-01 15.75 16.37 15.75 16.37 0.0M
2021-05-31 15.57 15.57 15.57 15.57 0.0M
2021-05-28 15.70 15.70 15.70 15.70 0.0M
2021-05-27 15.50 15.70 15.50 15.70 0.0M
2021-05-26 15.60 15.60 15.60 15.60 0.0M
2021-05-25 15.61 15.61 15.60 15.60 0.0M
2021-05-21 15.69 15.69 15.69 15.69 0.0M
2021-05-18 15.33 15.33 15.33 15.33 0.0M
2021-05-12 15.35 15.67 15.35 15.67 0.0M
2021-05-11 15.33 15.50 15.25 15.50 0.0M
2021-05-10 15.17 15.36 15.17 15.35 0.0M
2021-05-06 15.29 15.30 15.29 15.29 0.0M
2021-05-05 15.10 15.29 15.10 15.29 0.0M
2021-05-03 15.14 15.20 14.91 15.00 0.0M
2021-04-27 15.00 15.00 14.96 15.00 0.0M
2021-04-26 15.00 15.00 14.96 14.96 0.0M
2021-04-23 15.00 15.01 14.95 14.96 0.0M
2021-04-22 15.03 15.17 15.02 15.17 0.0M
2021-04-21 15.13 15.13 15.11 15.11 0.0M
2021-04-20 15.18 15.28 15.18 15.20 0.0M
2021-04-19 15.22 15.22 15.12 15.12 0.0M
2021-04-16 15.04 15.12 15.03 15.12 0.0M
2021-04-15 14.63 14.93 14.63 14.93 0.0M
2021-04-14 15.02 15.02 15.02 15.02 0.0M
2021-04-13 15.25 15.30 15.25 15.25 0.0M
2021-04-12 15.18 15.25 15.18 15.25 0.0M
2021-04-09 15.18 15.18 15.18 15.18 0.0M
2021-04-08 15.17 15.17 14.98 15.12 0.0M
2021-04-07 15.10 15.19 15.10 15.17 0.0M
2021-04-06 15.10 15.11 15.10 15.10 0.0M
2021-04-05 15.15 15.15 15.00 15.07 0.0M
2021-04-01 15.00 15.00 15.00 15.00 0.0M
2021-03-30 14.90 14.95 14.90 14.90 0.0M
2021-03-29 14.90 14.90 14.90 14.90 0.0M
2021-03-26 14.83 14.98 14.83 14.90 0.0M
2021-03-24 14.78 15.00 14.60 15.00 0.0M
2021-03-23 15.36 15.36 14.95 14.95 0.0M
2021-03-22 15.41 15.41 15.41 15.41 0.0M
2021-03-19 14.56 14.75 14.55 14.75 0.0M
2021-03-18 14.45 14.55 14.40 14.55 0.0M
2021-03-17 14.55 14.55 14.45 14.55 0.0M
2021-03-16 14.55 14.55 14.55 14.55 0.0M
2021-03-15 14.18 14.20 14.18 14.20 0.0M
2021-03-11 13.95 14.20 13.95 14.09 0.0M
2021-03-10 13.86 13.93 13.86 13.90 0.0M
2021-03-09 13.82 13.86 13.82 13.82 0.0M
2021-03-08 13.85 13.85 13.62 13.62 0.0M
2021-03-05 13.74 13.79 13.74 13.79 0.0M
2021-03-04 13.60 13.70 13.60 13.70 0.0M
2021-03-02 13.59 13.59 13.59 13.59 0.0M
2021-03-01 13.52 13.60 13.52 13.60 0.0M
2021-02-26 13.43 13.43 13.25 13.25 0.0M
2021-02-25 13.53 13.54 13.49 13.50 0.0M
2021-02-24 13.28 13.50 13.28 13.50 0.0M
2021-02-22 13.33 13.50 13.26 13.50 0.0M
2021-02-18 13.42 13.45 13.40 13.40 0.0M
2021-02-17 13.35 13.35 13.35 13.35 0.0M
2021-02-16 13.35 13.35 13.35 13.35 0.0M
2021-02-12 13.08 13.32 13.08 13.32 0.0M
2021-02-11 13.15 13.32 13.15 13.32 0.0M
2021-02-10 13.20 13.35 12.97 13.12 0.0M
2021-02-09 13.10 13.20 13.10 13.20 0.0M
2021-02-08 13.05 13.20 13.05 13.20 0.0M
2021-02-05 13.00 13.15 13.00 13.15 0.0M
2021-02-04 12.95 13.05 12.95 13.05 0.0M
2021-02-03 12.99 12.99 12.99 12.99 0.0M
2021-02-02 12.99 12.99 12.99 12.99 0.0M
2021-01-29 12.95 12.95 12.82 12.85 0.0M
2021-01-28 12.95 12.95 12.95 12.95 0.0M
2021-01-27 12.83 12.83 12.83 12.83 0.0M
2021-01-26 12.87 12.97 12.87 12.97 0.0M
2021-01-25 12.75 12.75 12.75 12.75 0.0M
2021-01-22 12.97 12.97 12.97 12.97 0.0M
2021-01-21 12.74 12.98 12.74 12.98 0.0M
2021-01-20 12.55 12.74 12.55 12.74 0.0M
2021-01-18 12.72 12.72 12.21 12.36 0.0M
2021-01-15 12.48 12.72 12.48 12.72 0.0M
2021-01-14 12.69 12.71 12.59 12.71 0.0M
2021-01-13 12.74 12.74 12.74 12.74 0.0M
2021-01-12 12.70 12.74 12.70 12.74 0.0M
2021-01-11 12.70 12.74 12.51 12.70 0.0M
2021-01-08 11.98 12.75 11.98 12.75 0.0M
2021-01-07 11.95 11.95 11.95 11.95 0.0M
2021-01-06 11.81 11.85 11.75 11.85 0.0M
2021-01-05 11.75 11.82 11.75 11.76 0.0M
2021-01-04 11.75 11.81 11.75 11.75 0.0M