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

Cascades (TSX: CAS )

9.410 +0.060 (+0.64%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 6, 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 (%)
Nov 30, 2007 8.150 8.470 7.990 8.280 638,738 +0.24(+2.99%)
Nov 29, 2007 8.010 8.040 7.950 8.040 143,325 +0.03(+0.37%)
Nov 28, 2007 7.820 8.080 7.740 8.010 168,100 +0.19(+2.43%)
Nov 27, 2007 8.000 8.060 7.660 7.820 2,640,354 -0.18(-2.25%)
Nov 26, 2007 8.050 8.190 8.000 8.000 68,356 -0.08(-0.99%)
Nov 23, 2007 7.700 8.090 7.600 8.080 358,118 +0.43(+5.62%)
Nov 21, 2007 8.000 8.000 7.650 7.650 119,824 -0.37(-4.61%)
Nov 20, 2007 8.140 8.140 7.920 8.020 39,247 +0.02(+0.25%)
Nov 19, 2007 8.250 8.270 8.000 8.000 163,988 -0.25(-3.03%)
Nov 16, 2007 8.300 8.300 8.160 8.250 144,365 -0.06(-0.72%)
Nov 15, 2007 8.340 8.400 8.220 8.310 142,042 +0.09(+1.09%)
Nov 14, 2007 7.910 8.370 7.910 8.220 191,963 +0.31(+3.92%)
Nov 13, 2007 8.060 8.240 7.850 7.910 81,464 -0.19(-2.35%)
Nov 12, 2007 7.890 8.300 7.890 8.100 115,886 +0.22(+2.79%)
Nov 09, 2007 8.480 8.480 7.880 7.880 236,006 -0.48(-5.74%)
Nov 08, 2007 8.390 8.510 8.240 8.360 243,965 +0.21(+2.58%)
Nov 07, 2007 8.200 8.320 8.080 8.150 130,010 -0.18(-2.16%)
Nov 06, 2007 8.310 8.350 8.250 8.330 79,674 +0.08(+0.97%)
Nov 05, 2007 8.430 8.430 8.220 8.250 106,188 -0.10(-1.20%)
Nov 02, 2007 8.650 8.680 8.350 8.350 74,342 -0.30(-3.47%)
Nov 01, 2007 8.800 8.800 8.550 8.650 320,541 -0.23(-2.59%)
Oct 31, 2007 8.520 8.940 8.440 8.880 200,653 +0.40(+4.72%)
Oct 30, 2007 8.500 8.500 8.330 8.480 107,419 +0.23(+2.79%)
Oct 29, 2007 8.350 8.350 8.190 8.250 43,676 -0.02(-0.24%)
Oct 26, 2007 8.400 8.420 8.240 8.270 86,573 -0.11(-1.31%)
Oct 25, 2007 8.600 8.600 8.280 8.380 96,179 -0.15(-1.76%)
Oct 24, 2007 8.480 8.600 8.400 8.530 44,798 +0.11(+1.31%)
Oct 23, 2007 8.290 8.500 8.270 8.420 85,665 -0.06(-0.71%)
Oct 19, 2007 8.650 8.660 8.480 8.480 108,723 -0.26(-2.97%)
Oct 18, 2007 8.990 8.990 8.580 8.740 168,355 -0.09(-1.02%)
Oct 17, 2007 9.030 9.040 8.750 8.830 175,560 -0.09(-1.01%)
Oct 16, 2007 8.980 9.030 8.900 8.920 83,792 -0.08(-0.89%)
Oct 15, 2007 9.000 9.050 8.830 9.000 114,640 -0.02(-0.22%)
Oct 12, 2007 9.200 9.280 8.940 9.020 45,832 -0.14(-1.53%)
Oct 11, 2007 9.410 9.410 9.160 9.160 84,586 -0.33(-3.48%)
Oct 10, 2007 9.490 9.500 9.410 9.490 252,712 +0.00(+0.00%)
Oct 09, 2007 9.500 9.590 9.450 9.490 113,000 -0.11(-1.15%)
Oct 08, 2007 9.710 9.760 9.500 9.600 67,885 +0.00(+0.00%)
Oct 05, 2007 9.710 9.760 9.500 9.600 67,885 +0.00(+0.00%)
Oct 04, 2007 9.750 9.750 9.550 9.600 200,639 -0.07(-0.72%)
Oct 03, 2007 9.750 9.750 9.550 9.670 81,074 -0.08(-0.82%)
Oct 02, 2007 9.920 9.950 9.670 9.750 141,673 -0.27(-2.69%)
Oct 01, 2007 10.00 10.04 9.900 10.02 151,858 +0.07(+0.70%)
Sep 28, 2007 10.06 10.20 9.910 9.950 209,124 -0.16(-1.58%)
Sep 27, 2007 10.12 10.15 10.05 10.11 187,889 -0.04(-0.39%)
Sep 26, 2007 10.15 10.22 10.05 10.15 103,768 +0.13(+1.30%)
Sep 25, 2007 9.990 10.10 9.810 10.02 192,133 +0.03(+0.30%)
Sep 24, 2007 9.900 10.09 9.900 9.990 175,010 +0.01(+0.10%)
Sep 21, 2007 10.19 10.19 9.880 9.980 52,351 -0.14(-1.38%)
Sep 20, 2007 10.24 10.25 10.06 10.12 54,810 +0.01(+0.10%)
Sep 19, 2007 10.26 10.37 10.09 10.11 249,712 -0.14(-1.37%)
Sep 18, 2007 10.40 10.40 10.00 10.25 142,188 -0.02(-0.19%)
Sep 17, 2007 10.07 10.31 9.890 10.27 98,679 +0.30(+3.01%)
Sep 14, 2007 9.800 10.03 9.750 9.970 163,483 +0.30(+3.10%)
Sep 13, 2007 9.610 9.740 9.530 9.670 39,942 +0.06(+0.62%)
Sep 12, 2007 9.920 9.940 9.600 9.610 52,019 -0.39(-3.90%)
Sep 11, 2007 9.900 10.02 9.900 10.00 116,065 +0.01(+0.10%)
Sep 10, 2007 10.01 10.05 9.850 9.990 229,584 +0.04(+0.40%)
Sep 07, 2007 9.760 10.11 9.700 9.950 160,607 +0.27(+2.79%)
Sep 06, 2007 9.820 9.920 9.650 9.680 43,834 -0.27(-2.71%)
Sep 05, 2007 9.970 10.02 9.790 9.950 80,736 +0.01(+0.10%)
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.