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 (%)
Oct 31, 2012 4.830 4.940 4.830 4.880 36,371 +0.03(+0.62%)
Oct 30, 2012 4.910 4.910 4.830 4.850 15,059 -0.07(-1.42%)
Oct 29, 2012 4.920 4.950 4.860 4.920 19,654 +0.00(+0.00%)
Oct 26, 2012 4.870 4.940 4.870 4.920 18,310 +0.00(+0.00%)
Oct 25, 2012 4.910 4.940 4.890 4.920 23,080 +0.00(+0.00%)
Oct 24, 2012 4.850 4.940 4.820 4.920 36,326 +0.09(+1.86%)
Oct 23, 2012 4.840 4.900 4.800 4.830 20,096 -0.14(-2.82%)
Oct 19, 2012 4.900 5.000 4.900 4.970 151,017 +0.05(+1.02%)
Oct 18, 2012 4.950 4.980 4.910 4.920 55,324 -0.09(-1.80%)
Oct 17, 2012 4.920 5.020 4.920 5.010 371,905 +0.07(+1.42%)
Oct 16, 2012 4.840 4.980 4.840 4.940 111,378 +0.10(+2.07%)
Oct 15, 2012 4.910 5.000 4.820 4.840 90,984 -0.07(-1.43%)
Oct 12, 2012 4.980 4.980 4.900 4.910 32,588 -0.07(-1.41%)
Oct 11, 2012 4.970 5.050 4.970 4.980 459,524 -0.02(-0.40%)
Oct 10, 2012 4.900 5.020 4.900 5.000 268,835 +0.06(+1.21%)
Oct 09, 2012 4.920 4.980 4.920 4.940 24,442 +0.01(+0.20%)
Oct 05, 2012 4.930 4.930 4.930 0 +0.02(+0.41%)
Oct 04, 2012 4.800 4.920 4.770 4.910 24,562 +0.08(+1.66%)
Oct 03, 2012 4.900 4.980 4.820 4.830 333,073 -0.09(-1.83%)
Oct 02, 2012 4.700 4.920 4.550 4.920 57,550 +0.23(+4.90%)
Oct 01, 2012 4.590 4.700 4.530 4.690 81,350 +0.12(+2.63%)
Sep 28, 2012 4.750 4.770 4.550 4.570 73,716 -0.07(-1.51%)
Sep 27, 2012 4.850 4.890 4.630 4.640 85,546 -0.21(-4.33%)
Sep 26, 2012 4.880 4.880 4.820 4.850 40,794 -0.05(-1.02%)
Sep 25, 2012 4.930 4.990 4.870 4.900 41,254 +0.01(+0.20%)
Sep 24, 2012 4.760 4.920 4.720 4.890 244,413 +0.17(+3.60%)
Sep 21, 2012 4.800 4.800 4.650 4.720 131,719 -0.16(-3.28%)
Sep 20, 2012 4.850 4.900 4.820 4.880 35,426 -0.04(-0.81%)
Sep 19, 2012 4.880 5.000 4.880 4.920 47,480 +0.04(+0.82%)
Sep 18, 2012 4.980 4.990 4.880 4.880 23,831 -0.11(-2.20%)
Sep 17, 2012 4.910 5.070 4.900 4.990 73,543 +0.04(+0.81%)
Sep 14, 2012 4.770 5.000 4.680 4.950 79,153 +0.15(+3.13%)
Sep 13, 2012 4.960 4.990 4.680 4.800 112,423 -0.16(-3.23%)
Sep 12, 2012 4.960 4.970 4.950 4.960 201,149 +0.09(+1.85%)
Sep 11, 2012 4.900 4.950 4.870 4.870 21,275 -0.02(-0.41%)
Sep 10, 2012 4.990 4.990 4.870 4.890 31,913 -0.08(-1.61%)
Sep 07, 2012 4.940 4.980 4.940 4.970 25,049 +0.04(+0.81%)
Sep 06, 2012 4.800 4.960 4.800 4.930 30,467 +0.03(+0.61%)
Sep 05, 2012 4.910 4.960 4.880 4.900 28,427 -0.03(-0.61%)
Sep 04, 2012 5.000 5.010 4.900 4.930 32,911 -0.07(-1.40%)
Aug 31, 2012 5.000 5.000 5.000 0 +0.00(+0.00%)
Aug 30, 2012 5.000 5.010 4.970 5.000 27,839 -0.02(-0.40%)
Aug 29, 2012 4.980 5.030 4.980 5.020 14,297 +0.01(+0.20%)
Aug 27, 2012 4.960 5.050 4.960 5.010 23,450 +0.01(+0.20%)
Aug 24, 2012 5.000 5.010 4.920 5.000 53,085 +0.02(+0.40%)
Aug 23, 2012 5.000 5.040 4.920 4.980 68,479 -0.06(-1.19%)
Aug 22, 2012 4.940 5.040 4.920 5.040 28,887 +0.02(+0.40%)
Aug 21, 2012 5.110 5.170 5.000 5.020 45,299 -0.12(-2.33%)
Aug 20, 2012 5.050 5.160 5.030 5.140 64,284 +0.11(+2.19%)
Aug 17, 2012 5.110 5.150 5.000 5.030 34,113 -0.12(-2.33%)
Aug 16, 2012 5.110 5.150 5.100 5.150 23,558 +0.02(+0.39%)
Aug 15, 2012 4.990 5.180 4.970 5.130 57,809 +0.14(+2.81%)
Aug 14, 2012 4.920 5.080 4.920 4.990 133,152 +0.00(+0.00%)
Aug 13, 2012 4.860 5.000 4.860 4.990 75,344 +0.09(+1.84%)
Aug 11, 2012 4.930 4.930 4.800 4.900 69,228 +0.00(+0.00%)
Aug 10, 2012 4.930 4.930 4.800 4.900 69,228 +0.13(+2.73%)
Aug 09, 2012 4.950 4.960 4.710 4.770 84,560 -0.37(-7.20%)
Aug 08, 2012 5.010 5.180 4.990 5.140 143,608 +0.08(+1.58%)
Aug 07, 2012 5.000 5.090 4.990 5.060 57,698 +0.07(+1.40%)
Aug 03, 2012 4.990 4.990 4.990 0 +0.11(+2.25%)
Aug 02, 2012 4.840 4.900 4.800 4.880 39,811 +0.04(+0.83%)
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.