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
2024-12-31 14.62 14.62 14.55 14.55 0.0M
2024-12-27 14.60 14.60 14.60 14.60 0.0M
2024-12-18 14.59 14.79 14.58 14.59 0.0M
2024-12-16 14.69 14.83 14.69 14.75 0.0M
2024-12-13 14.84 14.84 14.75 14.75 0.0M
2024-12-12 14.69 14.69 14.69 14.69 0.0M
2024-12-11 14.54 14.54 14.54 14.54 0.0M
2024-12-10 14.50 14.75 14.50 14.75 0.0M
2024-12-09 14.60 14.60 14.60 14.60 0.0M
2024-12-03 14.60 14.60 14.60 14.60 0.0M
2024-12-02 14.49 14.49 14.49 14.49 0.0M
2024-11-28 14.50 14.60 14.50 14.60 0.0M
2024-11-27 14.46 14.60 14.46 14.60 0.0M
2024-11-26 14.51 14.58 14.51 14.58 0.0M
2024-11-25 14.45 14.45 14.45 14.45 0.0M
2024-11-22 14.42 14.42 14.42 14.42 0.0M
2024-11-21 14.45 14.45 14.45 14.45 0.0M
2024-11-15 14.50 14.50 14.50 14.50 0.0M
2024-11-13 14.50 14.55 14.50 14.50 0.0M
2024-11-12 14.29 14.50 14.29 14.50 0.0M
2024-11-11 14.29 14.29 14.29 14.29 0.0M
2024-11-08 14.35 14.35 14.19 14.30 0.0M
2024-11-06 14.31 14.31 14.30 14.30 0.0M
2024-11-05 14.25 14.53 14.25 14.53 0.0M
2024-10-30 14.50 14.50 14.50 14.50 0.0M
2024-10-29 14.44 14.48 14.40 14.45 0.0M
2024-10-23 14.52 14.52 14.38 14.38 0.0M
2024-10-22 14.53 14.65 14.53 14.53 0.0M
2024-10-21 14.53 14.53 14.53 14.53 0.0M
2024-10-15 14.60 14.65 14.60 14.65 0.0M
2024-10-10 14.65 14.65 14.65 14.65 0.0M
2024-10-09 14.60 14.65 14.59 14.65 0.0M
2024-10-04 14.60 14.60 14.60 14.60 0.0M
2024-10-03 14.65 14.65 14.65 14.65 0.0M
2024-10-02 14.63 14.65 14.63 14.65 0.0M
2024-09-25 14.50 14.50 14.45 14.45 0.0M
2024-09-20 14.55 14.55 14.50 14.50 0.0M
2024-09-18 14.63 14.65 14.63 14.65 0.0M
2024-09-16 14.62 14.62 14.62 14.62 0.0M
2024-09-12 14.60 14.60 14.60 14.60 0.0M
2024-09-11 14.63 14.63 14.63 14.63 0.0M
2024-09-10 14.64 14.65 14.64 14.65 0.0M
2024-09-05 14.50 14.50 14.50 14.50 0.0M
2024-09-04 14.58 14.61 14.58 14.61 0.0M
2024-09-03 14.59 14.59 14.59 14.59 0.0M
2024-08-30 14.50 14.57 14.50 14.57 0.0M
2024-08-28 14.32 14.50 14.32 14.50 0.0M
2024-08-27 14.21 14.21 14.20 14.20 0.0M
2024-08-26 14.55 14.55 14.30 14.50 0.0M
2024-08-22 14.40 14.42 14.40 14.42 0.0M
2024-08-21 14.55 14.55 14.55 14.55 0.0M
2024-08-19 14.37 14.37 14.36 14.36 0.0M
2024-08-15 14.73 14.74 14.73 14.74 0.0M
2024-08-08 14.32 14.40 14.31 14.31 0.0M
2024-08-07 14.40 14.40 14.40 14.40 0.0M
2024-08-06 14.40 14.85 14.40 14.71 0.0M
2024-08-02 14.60 14.60 14.40 14.40 0.0M
2024-08-01 14.40 14.60 14.40 14.60 0.0M
2024-07-31 13.96 14.31 13.96 14.25 0.0M
2024-07-30 13.85 13.85 13.85 13.85 0.0M
2024-07-26 13.75 13.85 13.75 13.85 0.0M
2024-07-25 13.42 13.42 13.42 13.42 0.0M
2024-07-24 13.43 13.43 13.43 13.43 0.0M
2024-07-22 13.40 13.40 13.40 13.40 0.0M
2024-07-16 13.84 13.84 13.50 13.51 0.0M
2024-07-15 13.62 13.62 13.53 13.53 0.0M
2024-07-12 13.72 13.72 13.72 13.72 0.0M
2024-07-10 13.63 13.63 13.63 13.63 0.0M
2024-07-09 13.55 13.55 13.51 13.51 0.0M
2024-07-08 13.49 13.49 13.49 13.49 0.0M
2024-07-05 13.50 13.55 13.50 13.55 0.0M
2024-07-04 13.60 13.60 13.60 13.60 0.0M
2024-07-03 13.60 13.61 13.57 13.57 0.0M
2024-06-27 13.45 13.46 13.40 13.40 0.0M
2024-06-26 13.60 13.60 13.55 13.55 0.0M
2024-06-25 13.45 13.74 13.45 13.50 0.0M
2024-06-21 13.36 13.36 13.36 13.36 0.0M
2024-06-20 12.95 13.30 12.95 13.30 0.0M
2024-06-19 13.13 13.13 13.13 13.13 0.0M
2024-06-18 13.25 13.30 13.05 13.05 0.0M
2024-06-17 13.44 13.44 13.43 13.44 0.0M
2024-06-14 13.56 13.56 13.40 13.40 0.0M
2024-06-13 13.70 13.70 13.57 13.57 0.0M
2024-06-12 13.70 13.70 13.68 13.68 0.0M
2024-06-11 13.66 13.70 13.65 13.65 0.0M
2024-06-10 13.59 13.60 13.59 13.59 0.0M
2024-06-07 13.57 13.57 13.57 13.57 0.0M
2024-06-05 13.60 13.60 13.58 13.58 0.0M
2024-06-03 13.60 13.60 13.60 13.60 0.0M
2024-05-28 13.61 13.61 13.61 13.61 0.0M
2024-05-27 13.36 13.65 13.36 13.65 0.0M
2024-05-24 13.49 13.60 13.48 13.60 0.0M
2024-05-23 13.71 13.71 13.71 13.71 0.0M
2024-05-22 13.55 13.71 13.54 13.55 0.0M
2024-05-21 13.50 13.50 13.50 13.50 0.0M
2024-05-15 13.40 13.50 13.40 13.50 0.0M
2024-05-14 13.46 13.46 13.46 13.46 0.0M
2024-05-10 13.45 13.45 13.45 13.45 0.0M
2024-05-09 13.46 13.53 13.46 13.50 0.0M
2024-05-08 13.53 13.55 13.53 13.55 0.0M
2024-05-07 13.50 13.50 13.45 13.45 0.0M
2024-05-06 13.50 13.50 13.50 13.50 0.0M
2024-05-03 13.50 13.60 13.50 13.60 0.0M
2024-05-02 13.51 13.51 13.50 13.51 0.0M
2024-05-01 13.56 13.56 13.55 13.55 0.0M
2024-04-30 13.69 13.69 13.69 13.69 0.0M
2024-04-26 13.69 13.70 13.69 13.70 0.0M
2024-04-25 13.60 13.60 13.60 13.60 0.0M
2024-04-18 13.75 13.75 13.75 13.75 0.0M
2024-04-16 13.68 13.68 13.68 13.68 0.0M
2024-04-11 13.67 13.83 13.67 13.83 0.0M
2024-04-10 13.65 13.65 13.65 13.65 0.0M
2024-04-04 13.54 13.54 13.54 13.54 0.0M
2024-04-02 13.49 13.50 13.49 13.50 0.0M
2024-03-26 13.46 13.46 13.46 13.46 0.0M
2024-03-25 13.46 13.46 13.46 13.46 0.0M
2024-03-22 13.42 13.42 13.42 13.42 0.0M
2024-03-21 13.41 13.41 13.40 13.40 0.0M
2024-03-12 13.64 13.65 13.64 13.65 0.0M
2024-03-11 13.60 13.64 13.58 13.64 0.0M
2024-03-06 13.50 13.51 13.50 13.51 0.0M
2024-03-04 13.49 13.49 13.49 13.49 0.0M
2024-03-01 13.35 13.35 13.35 13.35 0.0M
2024-02-29 13.35 13.35 13.35 13.35 0.0M
2024-02-23 13.39 13.40 13.39 13.40 0.0M
2024-02-20 13.30 13.30 13.25 13.25 0.0M
2024-02-16 13.35 13.35 13.35 13.35 0.0M
2024-02-14 13.35 13.35 13.35 13.35 0.0M
2024-02-08 13.49 13.49 13.49 13.49 0.0M
2024-02-06 13.15 13.25 13.15 13.25 0.0M
2024-02-02 13.30 13.30 13.25 13.26 0.0M
2024-01-29 13.45 13.45 13.45 13.45 0.0M
2024-01-25 13.40 13.40 13.40 13.40 0.0M
2024-01-23 13.35 13.40 13.35 13.40 0.0M
2024-01-18 13.45 13.45 13.45 13.45 0.0M
2024-01-17 13.45 13.45 13.45 13.45 0.0M
2024-01-15 13.01 13.05 13.01 13.05 0.0M
2024-01-12 12.70 13.00 12.70 13.00 0.0M
2024-01-11 13.20 13.20 13.20 13.20 0.0M
2024-01-10 13.18 13.20 13.18 13.20 0.0M
2024-01-09 13.17 13.17 13.17 13.17 0.0M
2024-01-08 12.85 12.92 12.85 12.92 0.0M
2024-01-05 12.75 12.85 12.70 12.85 0.0M
2024-01-04 12.59 12.59 12.59 12.59 0.0M