Chronicle Journal: Finance

Cascades (TSX: CAS )

14.23 CAD -0.12 (-0.84%)
Streaming Delayed Price Updated: 4:15 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 9.480 9.280 9.320 169,176 -0.02(-0.21%)
Oct 29, 2015 9.270 9.420 9.270 9.340 96,348 -0.04(-0.43%)
Oct 28, 2015 9.210 9.500 9.210 9.380 156,969 +0.14(+1.52%)
Oct 27, 2015 9.310 9.340 9.150 9.240 153,300 -0.14(-1.49%)
Oct 26, 2015 9.500 9.500 9.330 9.380 96,717 -0.07(-0.74%)
Oct 23, 2015 9.370 9.450 9.350 9.450 115,497 +0.15(+1.61%)
Oct 22, 2015 9.250 9.400 9.240 9.300 139,218 +0.10(+1.09%)
Oct 21, 2015 9.100 9.250 9.050 9.200 154,293 +0.12(+1.32%)
Oct 20, 2015 8.980 9.100 8.940 9.080 192,665 +0.05(+0.55%)
Oct 19, 2015 8.910 9.090 8.910 9.030 162,503 +0.12(+1.35%)
Oct 16, 2015 8.980 9.080 8.880 8.910 81,116 -0.06(-0.67%)
Oct 15, 2015 9.160 9.250 8.880 8.970 187,364 -0.19(-2.07%)
Oct 14, 2015 9.070 9.300 9.060 9.160 182,862 +0.11(+1.22%)
Oct 13, 2015 8.890 9.140 8.890 9.050 58,545 +0.02(+0.22%)
Oct 09, 2015 9.030 9.030 9.030 0 +0.33(+3.79%)
Oct 08, 2015 8.650 8.770 8.630 8.700 237,823 +0.01(+0.12%)
Oct 07, 2015 8.500 8.850 8.500 8.690 201,268 +0.19(+2.24%)
Oct 06, 2015 8.660 8.670 8.400 8.500 119,518 -0.06(-0.70%)
Oct 05, 2015 8.490 8.570 8.480 8.560 78,781 +0.08(+0.94%)
Oct 02, 2015 8.500 8.500 8.310 8.480 76,670 -0.05(-0.59%)
Oct 01, 2015 8.600 8.650 8.430 8.530 102,244 -0.08(-0.93%)
Sep 30, 2015 8.110 8.750 8.110 8.610 128,121 +0.21(+2.50%)
Sep 29, 2015 8.190 8.550 8.190 8.400 157,715 +0.21(+2.56%)
Sep 28, 2015 8.090 8.270 8.040 8.190 56,411 -0.16(-1.92%)
Sep 25, 2015 8.630 8.690 8.340 8.350 87,073 -0.29(-3.36%)
Sep 24, 2015 8.740 8.750 8.550 8.640 168,397 -0.10(-1.14%)
Sep 23, 2015 8.750 8.840 8.700 8.740 92,926 -0.09(-1.02%)
Sep 22, 2015 8.790 8.920 8.780 8.830 176,072 -0.02(-0.23%)
Sep 21, 2015 8.780 8.870 8.740 8.850 136,830 +0.00(+0.00%)
Sep 18, 2015 8.560 8.940 8.530 8.850 202,089 +0.19(+2.14%)
Sep 17, 2015 8.770 8.800 8.660 8.665 39,769 -0.16(-1.76%)
Sep 16, 2015 8.610 8.920 8.610 8.820 101,299 +0.17(+1.97%)
Sep 15, 2015 8.640 8.790 8.620 8.650 28,267 -0.03(-0.35%)
Sep 14, 2015 8.790 8.790 8.480 8.680 115,145 -0.12(-1.36%)
Sep 11, 2015 8.400 8.840 8.360 8.800 290,200 +0.44(+5.26%)
Sep 10, 2015 8.360 8.410 8.320 8.360 52,771 -0.05(-0.59%)
Sep 09, 2015 8.250 8.430 8.160 8.410 57,099 +0.18(+2.19%)
Sep 08, 2015 8.320 8.400 8.230 8.230 31,644 -0.09(-1.08%)
Sep 04, 2015 8.320 8.320 8.320 0 -0.12(-1.42%)
Sep 03, 2015 8.490 8.500 8.400 8.440 40,982 +0.08(+0.96%)
Sep 02, 2015 8.310 8.400 8.250 8.360 34,677 +0.04(+0.48%)
Sep 01, 2015 8.430 8.440 8.250 8.320 61,704 -0.26(-3.03%)
Aug 31, 2015 8.550 8.610 8.460 8.580 99,314 -0.02(-0.23%)
Aug 28, 2015 8.650 8.650 8.450 8.600 103,625 +0.06(+0.70%)
Aug 27, 2015 8.750 8.780 8.470 8.540 85,717 -0.08(-0.93%)
Aug 26, 2015 8.500 8.720 8.320 8.620 339,617 +0.27(+3.23%)
Aug 25, 2015 8.300 8.420 8.200 8.350 130,541 +0.15(+1.83%)
Aug 24, 2015 7.720 8.380 7.720 8.200 569,424 -0.20(-2.38%)
Aug 21, 2015 8.340 8.700 8.180 8.400 148,555 -0.29(-3.34%)
Aug 20, 2015 8.810 8.820 8.670 8.690 47,108 -0.13(-1.47%)
Aug 19, 2015 9.080 9.100 8.750 8.820 300,707 -0.31(-3.40%)
Aug 18, 2015 8.870 9.180 8.830 9.130 354,144 +0.16(+1.78%)
Aug 17, 2015 8.700 9.200 8.590 8.970 230,237 +0.16(+1.82%)
Aug 14, 2015 8.890 9.080 8.710 8.810 151,664 -0.09(-1.01%)
Aug 13, 2015 8.720 9.220 8.710 8.900 322,587 +0.14(+1.60%)
Aug 12, 2015 8.390 8.770 8.230 8.760 166,729 +0.38(+4.53%)
Aug 11, 2015 8.100 8.400 8.100 8.380 162,602 +0.14(+1.70%)
Aug 10, 2015 7.800 8.380 7.790 8.240 303,761 +0.50(+6.46%)
Aug 07, 2015 7.460 7.760 7.350 7.740 361,705 +0.22(+2.93%)
Aug 06, 2015 7.440 7.570 7.360 7.520 61,420 +0.00(+0.00%)
Aug 05, 2015 7.600 7.650 7.400 7.520 185,712 -0.12(-1.57%)
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.