Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cascades (TSX: CAS )

9.300 -0.120 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.760 7.880 7.760 7.850 90,687 -0.02(-0.25%)
Jan 29, 2015 7.850 7.960 7.850 7.870 322,077 +0.02(+0.25%)
Jan 28, 2015 7.760 7.890 7.760 7.850 84,706 +0.06(+0.77%)
Jan 27, 2015 7.480 7.840 7.410 7.790 272,134 +0.30(+4.01%)
Jan 26, 2015 7.250 7.500 7.250 7.490 157,050 +0.17(+2.32%)
Jan 23, 2015 7.210 7.380 7.210 7.320 144,690 +0.06(+0.83%)
Jan 22, 2015 7.260 7.410 7.160 7.260 239,874 -0.01(-0.14%)
Jan 21, 2015 7.180 7.400 7.170 7.270 141,057 +0.07(+0.97%)
Jan 20, 2015 7.170 7.350 7.170 7.200 94,114 -0.12(-1.64%)
Jan 19, 2015 7.100 7.380 7.080 7.320 171,597 +0.18(+2.52%)
Jan 16, 2015 7.190 7.190 7.070 7.140 97,540 +0.01(+0.14%)
Jan 15, 2015 7.110 7.130 141,653 -0.06(-0.83%)
Jan 14, 2015 6.960 7.190 6.960 7.190 72,137 +0.12(+1.70%)
Jan 13, 2015 7.030 7.200 7.030 7.070 107,327 +0.00(+0.00%)
Jan 12, 2015 7.060 7.100 7.040 7.070 198,137 -0.03(-0.42%)
Jan 09, 2015 7.040 7.160 7.000 7.100 76,693 +0.02(+0.28%)
Jan 08, 2015 7.010 7.120 7.000 7.080 210,576 +0.09(+1.29%)
Jan 07, 2015 7.150 7.240 6.960 6.990 122,291 -0.18(-2.51%)
Jan 06, 2015 7.120 7.220 7.040 7.170 127,545 -0.02(-0.28%)
Jan 05, 2015 7.290 7.310 7.120 7.190 165,923 -0.12(-1.64%)
Jan 02, 2015 7.040 7.350 7.040 7.310 191,616 +0.29(+4.13%)
Dec 31, 2014 7.020 7.020 7.020 0 +0.19(+2.78%)
Dec 30, 2014 6.780 6.840 6.740 6.830 46,742 +0.06(+0.89%)
Dec 29, 2014 6.700 6.810 6.690 6.770 117,002 +0.02(+0.30%)
Dec 24, 2014 6.750 6.750 6.750 0 +0.03(+0.45%)
Dec 23, 2014 6.760 6.800 6.700 6.720 68,714 -0.07(-1.03%)
Dec 22, 2014 6.760 6.890 6.760 6.790 92,090 -0.01(-0.15%)
Dec 19, 2014 6.910 6.930 6.740 6.800 124,820 -0.03(-0.44%)
Dec 18, 2014 6.750 6.870 6.740 6.830 55,451 +0.13(+1.94%)
Dec 17, 2014 6.580 6.730 6.580 6.700 167,090 +0.10(+1.52%)
Dec 16, 2014 6.600 35,273 -0.03(-0.45%)
Dec 15, 2014 6.580 6.790 6.580 6.630 83,528 +0.01(+0.15%)
Dec 12, 2014 6.750 6.870 6.590 6.620 278,151 -0.17(-2.50%)
Dec 11, 2014 6.910 6.910 6.780 6.790 36,023 -0.10(-1.45%)
Dec 10, 2014 6.780 6.940 6.750 6.890 79,136 +0.06(+0.88%)
Dec 09, 2014 6.820 6.850 6.720 6.830 68,000 -0.03(-0.44%)
Dec 08, 2014 7.000 7.000 6.770 6.860 94,636 -0.10(-1.44%)
Dec 05, 2014 6.870 7.100 6.870 6.960 221,750 +0.12(+1.75%)
Dec 04, 2014 6.800 6.960 6.720 6.840 364,613 -0.01(-0.15%)
Dec 03, 2014 6.640 7.150 6.640 6.850 642,448 +0.26(+3.95%)
Dec 02, 2014 6.450 6.650 6.450 6.590 110,497 +0.09(+1.38%)
Dec 01, 2014 6.520 6.580 6.420 6.500 111,668 -0.03(-0.46%)
Nov 28, 2014 6.540 6.700 6.500 6.530 97,064 -0.07(-1.06%)
Nov 27, 2014 6.600 6.610 6.490 6.600 282,849 -0.01(-0.15%)
Nov 26, 2014 6.590 6.680 5.980 6.610 97,643 -0.03(-0.45%)
Nov 25, 2014 6.620 6.690 6.595 6.640 55,657 +0.06(+0.91%)
Nov 24, 2014 6.680 6.700 6.570 6.580 75,370 -0.11(-1.64%)
Nov 21, 2014 6.690 6.700 6.645 6.690 57,068 +0.02(+0.30%)
Nov 20, 2014 6.650 6.700 6.620 6.670 191,723 +0.00(+0.00%)
Nov 19, 2014 6.700 6.700 6.650 6.670 66,333 -0.05(-0.74%)
Nov 18, 2014 6.700 6.730 6.670 6.720 136,389 +0.08(+1.20%)
Nov 17, 2014 6.660 6.730 6.635 6.640 176,279 -0.07(-1.04%)
Nov 14, 2014 6.480 6.750 6.460 6.710 1,011,396 +0.21(+3.23%)
Nov 13, 2014 6.490 6.530 6.440 6.500 110,643 +0.04(+0.62%)
Nov 12, 2014 6.300 6.530 6.300 6.460 256,016 +0.10(+1.57%)
Nov 11, 2014 6.340 6.360 6.270 6.360 134,148 +0.05(+0.79%)
Nov 10, 2014 6.150 6.370 6.110 6.310 235,125 +0.20(+3.27%)
Nov 07, 2014 6.020 6.150 6.020 6.110 145,545 +0.10(+1.66%)
Nov 06, 2014 6.050 6.070 5.710 6.010 408,480 -0.02(-0.33%)
Nov 05, 2014 6.060 6.060 5.970 6.030 77,203 +0.02(+0.33%)
Nov 04, 2014 6.150 6.160 5.930 6.010 64,719 -0.15(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.