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

Cascades (TSX: CAS )

9.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Oct 31, 2014 6.070 6.270 6.070 6.270 114,120 +0.21(+3.47%)
Oct 30, 2014 6.140 6.150 6.050 6.060 98,819 -0.14(-2.26%)
Oct 29, 2014 6.430 6.430 6.160 6.200 131,264 -0.23(-3.58%)
Oct 28, 2014 6.410 6.450 6.320 6.430 63,255 +0.04(+0.63%)
Oct 27, 2014 6.390 6.410 6.320 6.390 80,103 +0.01(+0.16%)
Oct 24, 2014 6.270 6.390 6.210 6.380 268,102 +0.13(+2.08%)
Oct 23, 2014 6.160 6.330 6.160 6.250 103,709 +0.10(+1.63%)
Oct 22, 2014 6.220 6.350 6.100 6.150 135,776 -0.09(-1.44%)
Oct 21, 2014 6.150 6.290 6.130 6.240 264,843 +0.09(+1.46%)
Oct 20, 2014 6.060 6.150 6.060 6.150 134,073 +0.09(+1.49%)
Oct 17, 2014 6.030 6.080 5.990 6.060 318,828 +0.10(+1.68%)
Oct 16, 2014 5.700 5.960 5.700 5.960 204,256 +0.18(+3.11%)
Oct 15, 2014 5.800 5.840 5.640 5.780 111,057 -0.05(-0.86%)
Oct 14, 2014 5.850 5.910 5.790 5.830 275,621 -0.10(-1.69%)
Oct 10, 2014 5.930 5.930 5.930 0 -0.02(-0.34%)
Oct 09, 2014 6.050 6.050 5.880 5.950 202,675 -0.09(-1.49%)
Oct 08, 2014 5.920 6.050 5.890 6.040 144,386 +0.12(+2.03%)
Oct 07, 2014 6.030 6.060 5.920 5.920 155,912 -0.13(-2.15%)
Oct 06, 2014 6.040 6.100 6.000 6.050 116,699 +0.03(+0.50%)
Oct 03, 2014 5.980 6.100 5.980 6.020 2,193,855 +0.04(+0.67%)
Oct 02, 2014 6.010 6.060 5.950 5.980 150,739 -0.12(-1.97%)
Oct 01, 2014 6.110 6.110 6.000 6.100 104,415 -0.05(-0.81%)
Sep 30, 2014 6.120 6.150 6.050 6.150 138,162 +0.03(+0.49%)
Sep 29, 2014 6.110 6.210 6.080 6.120 63,896 -0.07(-1.13%)
Sep 26, 2014 6.070 6.220 6.070 6.190 115,919 +0.08(+1.31%)
Sep 25, 2014 6.180 6.180 6.050 6.110 95,004 -0.04(-0.65%)
Sep 24, 2014 6.000 6.190 5.990 6.150 553,625 +0.28(+4.77%)
Sep 23, 2014 5.840 5.890 5.840 5.870 97,633 +0.00(+0.00%)
Sep 22, 2014 5.950 5.950 5.820 5.870 111,689 -0.12(-2.00%)
Sep 19, 2014 6.070 6.100 5.960 5.990 77,457 -0.11(-1.80%)
Sep 18, 2014 6.080 6.120 6.010 6.100 161,675 +0.06(+0.99%)
Sep 17, 2014 5.940 6.080 5.940 6.040 104,637 +0.10(+1.68%)
Sep 16, 2014 5.920 6.000 5.920 5.940 85,953 -0.06(-1.00%)
Sep 15, 2014 5.940 6.010 5.850 6.000 2,116,724 +0.04(+0.67%)
Sep 12, 2014 5.900 6.020 5.890 5.960 178,718 +0.05(+0.85%)
Sep 11, 2014 5.910 5.990 5.850 5.910 317,983 +0.03(+0.51%)
Sep 10, 2014 6.040 6.050 5.880 5.880 2,151,520 -0.14(-2.33%)
Sep 09, 2014 6.140 6.140 5.990 6.020 280,525 -0.12(-1.95%)
Sep 08, 2014 6.140 6.220 6.140 6.140 27,385 -0.06(-0.97%)
Sep 05, 2014 6.240 6.240 6.130 6.200 107,455 -0.07(-1.12%)
Sep 04, 2014 6.340 6.340 6.280 6.270 75,982 -0.05(-0.79%)
Sep 03, 2014 6.280 6.340 6.270 6.320 64,014 +0.02(+0.32%)
Sep 02, 2014 6.310 6.320 6.270 6.300 75,412 -0.01(-0.16%)
Aug 29, 2014 6.310 6.310 6.310 0 -0.06(-0.94%)
Aug 28, 2014 6.290 6.370 6.260 6.370 27,772 +0.05(+0.79%)
Aug 27, 2014 6.250 6.340 6.250 6.320 91,277 +0.03(+0.48%)
Aug 26, 2014 6.450 6.450 6.290 6.290 57,110 -0.10(-1.56%)
Aug 25, 2014 6.480 6.560 6.340 6.390 77,296 -0.03(-0.47%)
Aug 22, 2014 6.370 6.520 6.370 6.420 39,094 +0.03(+0.47%)
Aug 21, 2014 6.360 6.420 6.350 6.390 16,026 -0.01(-0.16%)
Aug 20, 2014 6.400 6.410 6.350 6.400 71,011 -0.01(-0.16%)
Aug 19, 2014 6.600 6.680 6.360 6.410 156,243 -0.14(-2.14%)
Aug 18, 2014 6.290 6.690 6.280 6.550 136,745 +0.28(+4.47%)
Aug 15, 2014 6.380 6.400 6.190 6.270 68,101 -0.03(-0.48%)
Aug 14, 2014 6.300 6.370 6.170 6.300 700,471 +0.02(+0.32%)
Aug 13, 2014 6.200 6.290 6.070 6.280 529,817 +0.11(+1.78%)
Aug 12, 2014 6.050 6.280 6.020 6.170 138,786 +0.12(+1.98%)
Aug 11, 2014 6.090 6.140 6.050 6.050 65,570 +0.03(+0.50%)
Aug 08, 2014 6.020 0 -0.01(-0.17%)
Aug 07, 2014 6.040 6.110 5.980 6.030 113,621 -0.05(-0.82%)
Aug 06, 2014 6.070 6.120 5.950 6.080 440,334 -0.13(-2.09%)
Aug 05, 2014 6.420 6.420 6.180 6.210 85,282 -0.15(-2.36%)
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.