Capstone Infrastructure Corp (CSE_pa)

CSE_pa
🏛️ 캐나다 →
18.85
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.23 12.24 12.23 12.24 0.0M
2023-12-28 12.10 12.10 12.10 12.10 0.0M
2023-12-22 11.99 12.00 11.99 12.00 0.0M
2023-12-21 11.96 11.96 11.94 11.95 0.0M
2023-12-20 11.90 12.00 11.90 12.00 0.0M
2023-12-18 12.00 12.14 12.00 12.14 0.0M
2023-12-13 11.28 11.60 11.28 11.60 0.0M
2023-12-12 11.64 11.64 11.34 11.34 0.0M
2023-12-07 11.85 11.85 11.85 11.85 0.0M
2023-12-06 11.89 11.89 11.54 11.67 0.0M
2023-12-05 12.03 12.03 11.99 11.99 0.0M
2023-12-04 12.21 12.21 12.21 12.21 0.0M
2023-12-01 12.38 12.38 12.38 12.38 0.0M
2023-11-27 12.00 12.00 12.00 12.00 0.0M
2023-11-23 11.90 11.90 11.90 11.90 0.0M
2023-11-22 11.79 11.80 11.79 11.80 0.0M
2023-11-21 11.50 11.59 11.50 11.59 0.0M
2023-11-17 11.55 11.55 11.55 11.55 0.0M
2023-11-15 11.55 11.56 11.55 11.56 0.0M
2023-11-14 11.59 11.60 11.49 11.49 0.0M
2023-11-13 11.59 11.59 11.59 11.59 0.0M
2023-11-06 12.13 12.13 11.81 11.81 0.0M
2023-11-03 12.00 12.00 12.00 12.00 0.0M
2023-11-02 11.92 11.92 11.92 11.92 0.0M
2023-11-01 11.50 11.50 11.50 11.50 0.0M
2023-10-30 11.46 11.46 11.46 11.46 0.0M
2023-10-27 11.50 11.50 11.50 11.50 0.0M
2023-10-26 11.60 11.60 11.45 11.45 0.0M
2023-10-25 11.60 11.60 11.55 11.55 0.0M
2023-10-23 11.75 11.75 11.75 11.75 0.0M
2023-10-19 11.95 11.96 11.95 11.96 0.0M
2023-10-18 11.75 11.75 11.70 11.75 0.0M
2023-10-17 12.00 12.00 12.00 12.00 0.0M
2023-10-13 12.00 12.00 11.89 12.00 0.0M
2023-10-12 11.81 11.81 11.80 11.80 0.0M
2023-10-06 11.85 11.85 11.80 11.80 0.0M
2023-10-03 12.15 12.15 12.15 12.15 0.0M
2023-09-27 12.38 12.38 12.38 12.38 0.0M
2023-09-21 12.38 12.38 12.35 12.35 0.0M
2023-09-19 12.43 12.43 12.43 12.43 0.0M
2023-09-15 12.25 12.30 12.25 12.30 0.0M
2023-09-13 12.12 12.12 12.12 12.12 0.0M
2023-09-12 12.30 12.30 12.30 12.30 0.0M
2023-09-11 12.29 12.29 12.14 12.27 0.0M
2023-09-08 12.25 12.30 12.25 12.30 0.0M
2023-09-05 12.24 12.24 12.24 12.24 0.0M
2023-08-31 12.14 12.14 12.14 12.14 0.0M
2023-08-30 12.00 12.00 11.99 11.99 0.0M
2023-08-29 11.77 11.77 11.77 11.77 0.0M
2023-08-28 11.75 11.85 11.75 11.75 0.0M
2023-08-24 11.60 11.75 11.60 11.70 0.0M
2023-08-23 11.41 11.50 11.41 11.50 0.0M
2023-08-22 11.57 11.57 11.55 11.55 0.0M
2023-08-21 11.41 11.65 11.36 11.49 0.0M
2023-08-18 12.01 12.01 12.01 12.01 0.0M
2023-08-17 12.16 12.20 12.00 12.05 0.0M
2023-08-14 12.50 12.50 12.04 12.04 0.0M
2023-08-08 12.55 12.55 12.10 12.10 0.0M
2023-08-03 12.55 12.55 12.55 12.55 0.0M
2023-08-02 12.76 12.76 12.51 12.51 0.0M
2023-08-01 12.97 12.97 12.76 12.76 0.0M
2023-07-31 12.90 12.90 12.90 12.90 0.0M
2023-07-28 12.65 12.65 12.65 12.65 0.0M
2023-07-21 12.55 12.55 12.55 12.55 0.0M
2023-07-19 12.58 12.65 12.58 12.65 0.0M
2023-07-13 13.01 13.01 13.01 13.01 0.0M
2023-07-10 13.05 13.05 13.05 13.05 0.0M
2023-07-05 13.00 13.00 13.00 13.00 0.0M
2023-06-29 13.09 13.09 13.09 13.09 0.0M
2023-06-21 13.01 13.15 13.01 13.15 0.0M
2023-06-08 13.23 13.25 13.15 13.23 0.0M
2023-06-07 13.01 13.03 13.01 13.03 0.0M
2023-06-06 13.02 13.03 13.02 13.03 0.0M
2023-06-05 13.22 13.24 13.13 13.15 0.0M
2023-06-02 13.10 13.25 13.00 13.11 0.0M
2023-05-25 13.45 13.45 13.27 13.27 0.4M
2023-05-23 13.50 13.50 13.50 13.50 0.0M
2023-05-19 13.52 13.52 13.51 13.51 0.0M
2023-05-15 13.52 13.52 13.52 13.52 0.0M
2023-05-09 13.52 13.52 13.52 13.52 0.0M
2023-05-02 13.54 13.54 13.54 13.54 0.0M
2023-05-01 13.74 13.74 13.74 13.74 0.0M
2023-04-21 13.52 13.69 13.30 13.69 0.0M
2023-04-19 13.70 13.70 13.70 13.70 0.0M
2023-04-18 13.80 13.80 13.61 13.61 0.0M
2023-04-17 13.66 13.66 13.60 13.60 0.0M
2023-04-14 13.74 13.74 13.74 13.74 0.0M
2023-04-13 13.79 13.79 13.79 13.79 0.0M
2023-04-12 13.98 13.98 13.98 13.98 0.0M
2023-04-06 13.96 14.00 13.96 14.00 0.0M
2023-03-28 13.75 13.76 13.75 13.75 0.0M
2023-03-27 13.95 13.95 13.95 13.95 0.0M
2023-03-21 13.71 13.71 13.71 13.71 0.0M
2023-03-20 14.00 14.00 14.00 14.00 0.0M
2023-03-14 13.50 14.02 13.50 14.02 0.0M
2023-03-10 13.65 13.65 13.65 13.65 0.0M
2023-03-07 14.10 14.10 14.10 14.10 0.0M
2023-03-06 14.10 14.10 14.10 14.10 0.0M
2023-02-23 14.11 14.11 14.11 14.11 0.0M
2023-02-14 14.03 14.03 13.81 13.95 0.0M
2023-02-08 14.39 14.40 14.39 14.39 0.0M
2023-02-01 14.02 14.19 14.02 14.19 0.0M
2023-01-30 14.44 14.44 14.44 14.44 0.0M
2023-01-24 14.09 14.09 13.92 14.08 0.0M
2023-01-18 14.50 14.50 14.50 14.50 0.0M
2023-01-17 14.49 14.49 14.49 14.49 0.0M
2023-01-16 14.35 14.50 14.35 14.50 0.0M
2023-01-13 14.50 14.50 14.45 14.45 0.0M
2023-01-12 14.45 14.99 14.45 14.99 0.0M
2023-01-11 14.39 14.45 14.39 14.45 0.0M
2023-01-10 14.25 14.39 14.25 14.39 0.0M
2023-01-09 14.00 14.00 14.00 14.00 0.0M
2023-01-06 13.95 14.00 13.95 14.00 0.0M