Toronto - Delayed Quote
CAD
Capstone Infrastructure Corporation (CSE-PA.TO)
23.27
-0.32
(-1.36%)
At close: October 30 at 9:40:28 AM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
23.27
23.27
23.27
23.27
23.27
139
Oct 29, 2026
23.59
23.59
23.59
23.59
23.59
200
Oct 28, 2026
23.80
23.80
23.51
23.60
23.60
4,900
Oct 27, 2026
23.79
23.90
23.79
23.90
23.90
700
Oct 26, 2026
23.47
23.47
23.47
23.47
23.47
-
Oct 23, 2026
23.47
23.47
23.47
23.47
23.47
-
Oct 22, 2026
23.32
23.47
23.04
23.47
23.47
2,102
Oct 21, 2026
23.76
23.76
23.32
23.33
23.33
7,650
Oct 20, 2026
23.60
23.76
23.60
23.76
23.76
200
Oct 19, 2026
23.50
23.50
23.50
23.50
23.50
-
Oct 16, 2026
23.50
23.50
23.50
23.50
23.50
5,004
Oct 15, 2026
0.3618
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
23.24
23.39
23.24
23.39
23.39
1,500
Oct 14, 2026
24.10
24.14
23.76
23.76
23.40
4,102
Oct 13, 2026
24.00
24.00
24.00
24.00
23.63
-
Oct 9, 2026
24.15
24.15
24.00
24.00
23.63
17,961
Oct 8, 2026
24.10
24.15
24.10
24.15
23.78
1,912
Oct 7, 2026
23.90
23.90
23.76
23.76
23.40
800
Oct 6, 2026
23.80
23.80
23.80
23.80
23.44
-
Oct 5, 2026
23.80
23.80
23.80
23.80
23.44
-
Oct 2, 2026
23.86
23.86
23.80
23.80
23.44
1,880
Oct 1, 2026
23.75
23.75
23.75
23.75
23.39
-
Sep 30, 2026
23.75
23.75
23.75
23.75
23.39
-
Sep 29, 2026
23.75
23.75
23.75
23.75
23.39
3,017
Sep 28, 2026
24.02
24.02
23.81
23.81
23.45
5,720
Sep 25, 2026
24.10
24.10
24.10
24.10
23.73
-
Sep 24, 2026
24.10
24.10
24.10
24.10
23.73
200
Sep 23, 2026
24.00
24.00
24.00
24.00
23.63
-
Sep 22, 2026
24.00
24.00
24.00
24.00
23.63
200
Sep 21, 2026
23.98
24.00
23.98
24.00
23.63
1,350
Sep 18, 2026
23.90
23.90
23.90
23.90
23.54
-
Sep 17, 2026
23.90
23.90
23.90
23.90
23.54
100
Sep 16, 2026
24.00
24.00
24.00
24.00
23.63
900
Sep 15, 2026
23.90
23.90
23.90
23.90
23.54
-
Sep 14, 2026
23.90
23.90
23.90
23.90
23.54
300
Sep 11, 2026
24.05
24.05
24.05
24.05
23.68
-
Sep 10, 2026
24.05
24.05
24.05
24.05
23.68
3,800
Sep 9, 2026
24.05
24.05
24.05
24.05
23.68
-
Sep 8, 2026
24.00
24.05
24.00
24.05
23.68
2,400
Sep 4, 2026
23.90
24.05
23.90
24.00
23.63
2,300
Sep 3, 2026
24.10
24.10
23.90
23.90
23.54
1,200
Sep 2, 2026
24.06
24.06
24.05
24.05
23.68
2,000
Sep 1, 2026
24.00
24.00
24.00
24.00
23.63
1,300
Aug 31, 2026
24.00
24.00
23.92
23.92
23.56
2,832
Aug 28, 2026
24.00
24.22
24.00
24.11
23.74
5,700
Aug 27, 2026
23.85
23.85
23.85
23.85
23.49
-
Aug 26, 2026
23.85
23.85
23.85
23.85
23.49
-
Aug 25, 2026
23.85
23.85
23.85
23.85
23.49
150
Aug 24, 2026
23.87
23.87
23.87
23.87
23.51
-
Aug 21, 2026
23.90
23.95
23.87
23.87
23.51
2,200
Aug 20, 2026
23.90
23.90
23.90
23.90
23.54
-
Aug 19, 2026
23.90
23.90
23.90
23.90
23.54
700
Aug 18, 2026
23.75
23.75
23.75
23.75
23.39
-
Aug 17, 2026
23.75
23.75
23.73
23.75
23.39
1,046
Aug 14, 2026
24.00
24.00
23.90
24.00
23.63
1,620
Aug 13, 2026
23.90
23.90
23.90
23.90
23.54
-
Aug 12, 2026
23.90
23.90
23.90
23.90
23.54
1,800
Aug 11, 2026
23.60
23.69
23.60
23.69
23.33
200
Aug 10, 2026
23.55
23.56
23.55
23.56
23.20
4,667
Aug 7, 2026
23.40
23.40
23.40
23.40
23.04
100
Aug 6, 2026
23.25
23.25
23.20
23.20
22.85
1,100
Aug 5, 2026
23.25
23.25
23.25
23.25
22.90
500
Aug 4, 2026
23.25
23.25
23.25
23.25
22.90
432
Jul 31, 2026
23.25
23.25
23.25
23.25
22.90
465
Jul 30, 2026
23.20
23.20
23.20
23.20
22.85
-
Jul 29, 2026
23.20
23.20
23.20
23.20
22.85
110
Jul 28, 2026
23.10
23.10
23.10
23.10
22.75
450
Jul 27, 2026
23.20
23.20
23.10
23.10
22.75
1,450
Jul 24, 2026
23.20
23.20
23.20
23.20
22.85
2,300
Jul 23, 2026
23.01
23.20
23.01
23.20
22.85
943
Jul 22, 2026
23.35
23.35
23.35
23.35
22.99
-
Jul 21, 2026
22.70
23.35
22.65
23.35
22.99
8,600
Jul 20, 2026
22.46
22.89
22.46
22.65
22.31
6,600
Jul 17, 2026
22.40
22.40
22.26
22.40
22.06
13,200
Jul 16, 2026
22.50
22.50
22.42
22.50
22.16
2,265
Jul 15, 2026
0.2314
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
22.50
22.50
22.44
22.44
22.10
2,300
Jul 14, 2026
22.76
22.76
22.76
22.76
22.19
-
Jul 13, 2026
22.89
22.90
22.76
22.76
22.19
1,650
Jul 10, 2026
22.62
22.88
22.62
22.88
22.30
4,300
Jul 9, 2026
22.80
22.87
22.67
22.67
22.10
1,100
Jul 8, 2026
22.60
22.85
22.60
22.73
22.16
3,900
Jul 7, 2026
22.32
22.32
22.32
22.32
21.76
350
Jul 6, 2026
22.30
22.30
22.30
22.30
21.74
-
Jul 3, 2026
22.30
22.52
22.30
22.30
21.74
924
Jul 2, 2026
22.31
22.31
22.30
22.30
21.74
400
Jun 30, 2026
22.25
22.25
22.25
22.25
21.69
778
Jun 29, 2026
22.25
22.25
22.25
22.25
21.69
-
Jun 26, 2026
22.34
22.34
22.25
22.25
21.69
1,610
Jun 25, 2026
22.35
22.40
22.35
22.40
21.83
3,500
Jun 24, 2026
22.02
22.02
22.02
22.02
21.46
590
Jun 23, 2026
22.20
22.49
22.20
22.20
21.64
1,750
Jun 22, 2026
22.15
22.15
22.15
22.15
21.59
-
Jun 19, 2026
22.14
22.15
22.14
22.15
21.59
1,000
Jun 18, 2026
22.18
22.18
22.00
22.05
21.49
4,300
Jun 17, 2026
22.25
22.25
22.25
22.25
21.69
1,150
Jun 16, 2026
22.25
22.25
22.25
22.25
21.69
174
Jun 15, 2026
22.22
22.52
22.00
22.52
21.95
6,945
Jun 12, 2026
22.35
22.49
22.35
22.49
21.92
600
Jun 11, 2026
22.50
22.50
22.50
22.50
21.93
-
Jun 10, 2026
22.69
22.70
22.50
22.50
21.93
850
Jun 9, 2026
22.15
22.15
22.15
22.15
21.59
-
Jun 8, 2026
22.15
22.15
22.15
22.15
21.59
-
Jun 5, 2026
22.15
22.15
22.15
22.15
21.59
-
Jun 4, 2026
22.15
22.15
22.15
22.15
21.59
-
Jun 3, 2026
22.15
22.15
22.15
22.15
21.59
1,400
Jun 2, 2026
22.15
22.15
22.12
22.12
21.56
5,550
Jun 1, 2026
22.12
22.12
22.12
22.12
21.56
202
May 29, 2026
22.25
22.25
21.89
21.89
21.34
950
May 28, 2026
22.10
22.10
22.10
22.10
21.54
740
May 27, 2026
22.04
22.38
22.04
22.17
21.61
750
May 26, 2026
22.25
22.25
22.25
22.25
21.69
100
May 25, 2026
22.44
22.44
22.44
22.44
21.87
-
May 22, 2026
22.44
22.44
22.44
22.44
21.87
-
May 21, 2026
22.06
22.44
22.06
22.44
21.87
900
May 20, 2026
21.95
22.21
21.84
22.21
21.65
12,050
May 19, 2026
21.99
22.00
21.99
22.00
21.44
3,650
May 15, 2026
22.00
22.00
22.00
22.00
21.44
3,000
May 14, 2026
22.00
22.00
21.95
21.95
21.40
4,500
May 13, 2026
22.20
22.20
22.00
22.00
21.44
3,586
May 12, 2026
22.46
22.57
22.46
22.56
21.99
500
May 11, 2026
22.09
22.09
22.09
22.09
21.53
-
May 8, 2026
22.09
22.09
22.09
22.09
21.53
-
May 7, 2026
22.09
22.09
22.09
22.09
21.53
400
May 6, 2026
22.25
22.25
22.25
22.25
21.69
-
May 5, 2026
22.11
22.25
22.10
22.25
21.69
3,200
May 4, 2026
22.02
22.25
21.75
22.00
21.44
6,100
May 1, 2026
21.75
22.11
21.75
22.11
21.55
1,186
Apr 30, 2026
22.10
22.11
22.10
22.11
21.55
534
Apr 29, 2026
22.26
22.26
22.26
22.26
21.70
-
Apr 28, 2026
22.26
22.26
22.26
22.26
21.70
-
Apr 27, 2026
22.26
22.26
22.26
22.26
21.70
400
Apr 24, 2026
22.30
22.30
22.30
22.30
21.74
5,000
Apr 23, 2026
22.49
22.49
22.26
22.26
21.70
3,200
Apr 22, 2026
22.62
22.62
22.56
22.56
21.99
700
Apr 21, 2026
22.26
22.26
22.26
22.26
21.70
100
Apr 20, 2026
22.34
22.34
22.34
22.34
21.78
283
Apr 17, 2026
21.95
21.95
21.84
21.84
21.29
315
Apr 16, 2026
21.85
22.17
21.81
21.98
21.43
1,700
Apr 15, 2026
0.2314
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
22.10
22.10
21.03
21.49
20.95
11,700
Apr 14, 2026
21.90
21.90
21.90
21.90
21.12
137
Apr 13, 2026
21.65
21.65
21.65
21.65
20.88
-
Apr 10, 2026
21.93
21.93
21.65
21.65
20.88
600
Apr 9, 2026
21.50
21.50
21.50
21.50
20.74
4,519
Apr 8, 2026
21.18
21.18
21.16
21.18
20.43
4,200
Apr 7, 2026
21.29
21.29
21.29
21.29
20.53
-
Apr 6, 2026
20.95
21.29
20.80
21.29
20.53
2,924
Apr 2, 2026
20.68
20.68
20.68
20.68
19.95
-
Apr 1, 2026
20.50
20.68
20.50
20.68
19.95
2,200
Mar 31, 2026
20.67
20.68
20.67
20.68
19.95
6,101
Mar 30, 2026
20.50
20.50
20.50
20.50
19.77
-
Mar 27, 2026
20.50
20.50
20.50
20.50
19.77
-
Mar 26, 2026
20.50
20.50
20.50
20.50
19.77
500
Mar 25, 2026
20.50
20.50
20.50
20.50
19.77
-
Mar 24, 2026
20.52
20.52
20.50
20.50
19.77
900
Mar 23, 2026
20.25
20.25
20.25
20.25
19.53
100
Mar 20, 2026
20.25
20.25
20.25
20.25
19.53
3,900
Mar 19, 2026
20.25
20.25
20.25
20.25
19.53
-
Mar 18, 2026
20.25
20.25
20.25
20.25
19.53
-
Mar 17, 2026
20.30
20.30
20.23
20.25
19.53
6,300
Mar 16, 2026
20.20
20.20
20.20
20.20
19.48
-
Mar 13, 2026
20.20
20.20
20.20
20.20
19.48
-
Mar 12, 2026
20.20
20.20
20.20
20.20
19.48
200
Mar 11, 2026
20.20
20.20
20.20
20.20
19.48
-
Mar 10, 2026
20.20
20.20
20.20
20.20
19.48
1,200
Mar 9, 2026
20.29
20.29
20.29
20.29
19.57
-
Mar 6, 2026
20.29
20.29
20.29
20.29
19.57
400
Mar 5, 2026
20.49
20.50
20.49
20.50
19.77
2,000
Mar 4, 2026
20.49
20.50
20.49
20.50
19.77
2,600
Mar 3, 2026
20.05
20.05
20.05
20.05
19.34
-
Mar 2, 2026
20.06
20.06
20.05
20.05
19.34
1,400
Feb 27, 2026
20.04
20.04
20.04
20.04
19.33
-
Feb 26, 2026
20.04
20.04
20.04
20.04
19.33
-
Feb 25, 2026
20.04
20.04
20.04
20.04
19.33
150
Feb 24, 2026
20.15
20.15
20.15
20.15
19.43
500
Feb 23, 2026
20.24
20.25
20.23
20.25
19.53
500
Feb 20, 2026
20.32
20.37
20.00
20.00
19.29
1,450
Feb 19, 2026
19.85
20.20
19.78
20.20
19.48
4,000
Feb 18, 2026
20.00
20.00
20.00
20.00
19.29
-
Feb 17, 2026
19.75
20.00
19.00
20.00
19.29
2,500
Feb 13, 2026
19.45
19.81
19.29
19.80
19.10
4,600
Feb 12, 2026
19.56
19.57
19.50
19.50
18.81
8,100
Feb 11, 2026
19.60
19.60
19.50
19.52
18.83
3,200
Feb 10, 2026
20.31
20.31
19.75
20.00
19.29
3,900
Feb 9, 2026
20.26
20.26
20.19
20.19
19.47
428
Feb 6, 2026
20.02
20.02
19.95
20.00
19.29
3,400
Feb 5, 2026
20.19
20.19
20.19
20.19
19.47
-
Feb 4, 2026
20.19
20.19
20.19
20.19
19.47
100
Feb 3, 2026
20.18
20.45
20.18
20.45
19.72
1,153
Feb 2, 2026
20.35
20.72
20.35
20.60
19.87
2,700
Jan 30, 2026
20.47
20.47
20.47
20.47
19.74
-
Jan 29, 2026
20.48
20.48
20.47
20.47
19.74
250
Jan 28, 2026
20.30
20.30
20.08
20.30
19.58
1,140
Jan 27, 2026
20.28
20.28
20.28
20.28
19.56
1,200
Jan 26, 2026
19.90
20.28
19.90
20.28
19.56
1,972
Jan 23, 2026
20.28
20.28
20.28
20.28
19.56
600
Jan 22, 2026
20.27
20.27
20.27
20.27
19.55
-
Jan 21, 2026
20.27
20.27
20.27
20.27
19.55
-
Jan 20, 2026
20.27
20.27
20.27
20.27
19.55
-
Jan 19, 2026
20.30
20.30
20.27
20.27
19.55
604
Jan 16, 2026
20.30
20.30
20.30
20.30
19.58
-
Jan 15, 2026
0.2314
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 15, 2026
19.85
20.46
19.85
20.30
19.58
1,200
Jan 14, 2026
20.00
20.25
20.00
20.25
19.31
1,865
Jan 13, 2026
20.10
20.10
20.00
20.00
19.07
325
Jan 12, 2026
20.25
20.25
20.24
20.24
19.30
200
Jan 9, 2026
20.00
20.00
20.00
20.00
19.07
-
Jan 8, 2026
20.00
20.00
20.00
20.00
19.07
14,200
Jan 7, 2026
20.25
20.45
20.24
20.25
19.31
1,600
Jan 6, 2026
20.50
20.50
20.50
20.50
19.55
-
Jan 5, 2026
20.58
20.58
19.90
20.50
19.55
3,710
Jan 2, 2026
19.37
20.16
19.35
20.16
19.22
1,900
Dec 31, 2025
19.00
19.00
19.00
19.00
18.12
-
Dec 30, 2025
19.01
19.05
19.00
19.00
18.12
2,495
Dec 29, 2025
19.06
19.06
19.06
19.06
18.17
100
Dec 24, 2025
19.02
19.02
19.02
19.02
18.13
-
Dec 23, 2025
19.02
19.02
19.02
19.02
18.13
-
Dec 22, 2025
19.02
19.02
19.02
19.02
18.13
-
Dec 19, 2025
18.67
19.02
18.67
19.02
18.13
400
Dec 18, 2025
18.43
18.43
18.43
18.43
17.57
-
Dec 17, 2025
18.43
18.43
18.43
18.43
17.57
-
Dec 16, 2025
18.25
18.43
18.25
18.43
17.57
1,703
Dec 15, 2025
18.40
18.45
18.25
18.40
17.54
2,297
Dec 12, 2025
18.40
18.40
18.40
18.40
17.54
-
Dec 11, 2025
18.40
18.40
18.40
18.40
17.54
580
Dec 10, 2025
18.42
18.43
18.42
18.43
17.57
503
Dec 9, 2025
18.40
18.40
18.40
18.40
17.54
-
Dec 8, 2025
18.40
18.40
18.40
18.40
17.54
500
Dec 5, 2025
18.40
18.40
18.40
18.40
17.54
-
Dec 4, 2025
18.40
18.40
18.40
18.40
17.54
-
Dec 3, 2025
18.40
18.40
18.40
18.40
17.54
-
Dec 2, 2025
18.41
18.41
18.40
18.40
17.54
1,900
Dec 1, 2025
18.67
18.67
18.67
18.67
17.80
-
Nov 28, 2025
18.48
18.79
18.48
18.67
17.80
1,501
Nov 27, 2025
18.40
18.40
18.40
18.40
17.54
-
Nov 26, 2025
18.40
18.40
18.40
18.40
17.54
-
Nov 25, 2025
18.40
18.40
18.40
18.40
17.54
-
Nov 24, 2025
18.40
18.40
18.40
18.40
17.54
-
Nov 21, 2025
18.40
18.40
18.40
18.40
17.54
-
Nov 20, 2025
18.40
18.40
18.40
18.40
17.54
-
Nov 19, 2025
18.05
18.40
18.00
18.40
17.54
5,075
Nov 18, 2025
18.34
18.34
18.34
18.34
17.49
279
Nov 17, 2025
18.35
18.35
18.35
18.35
17.50
470
Nov 14, 2025
18.20
18.20
18.05
18.05
17.21
2,103
Nov 13, 2025
18.22
18.22
18.22
18.22
17.37
-
Nov 12, 2025
18.22
18.22
18.22
18.22
17.37
-
Nov 11, 2025
18.22
18.22
18.22
18.22
17.37
-
Nov 10, 2025
18.22
18.22
18.22
18.22
17.37
800
Nov 7, 2025
18.30
18.30
18.30
18.30
17.45
-
Nov 6, 2025
18.30
18.30
18.30
18.30
17.45
100
Nov 5, 2025
18.30
18.30
18.30
18.30
17.45
-
Nov 4, 2025
18.50
18.50
18.30
18.30
17.45
827
Nov 3, 2025
18.50
18.50
18.50
18.50
17.64
-
Oct 31, 2025
18.50
18.50
18.50
18.50
17.64
700
Oct 30, 2025
18.52
18.52
18.50
18.50
17.64
1,000
