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 (%)
Nov 26, 2021 14.30 14.31 14.09 14.23 238,280 -0.12(-0.84%)
Nov 25, 2021 14.38 14.47 14.32 14.35 83,047 -0.07(-0.49%)
Nov 24, 2021 14.51 14.53 14.38 14.42 116,554 -0.12(-0.83%)
Nov 23, 2021 14.51 14.69 14.39 14.54 509,153 -0.10(-0.68%)
Nov 22, 2021 14.57 14.78 14.50 14.64 226,351 +0.22(+1.53%)
Nov 19, 2021 14.22 14.45 14.09 14.42 209,531 +0.21(+1.48%)
Nov 18, 2021 14.13 14.29 14.19 14.21 237,770 +0.15(+1.07%)
Nov 17, 2021 14.19 14.22 14.04 14.06 153,923 -0.09(-0.64%)
Nov 16, 2021 14.20 14.28 14.12 14.15 147,518 -0.01(-0.07%)
Nov 15, 2021 14.31 14.31 14.10 14.16 212,308 -0.17(-1.19%)
Nov 12, 2021 14.21 14.47 14.07 14.33 245,658 +0.04(+0.28%)
Nov 11, 2021 14.40 14.65 14.17 14.29 534,810 -0.31(-2.12%)
Nov 10, 2021 14.70 14.60 266,719 -0.17(-1.15%)
Nov 09, 2021 14.69 14.85 14.65 14.77 169,289 +0.16(+1.10%)
Nov 08, 2021 14.71 14.74 14.58 14.61 275,282 -0.07(-0.48%)
Nov 05, 2021 14.69 14.69 14.50 14.68 141,614 +0.04(+0.27%)
Nov 04, 2021 14.41 14.75 14.37 14.64 239,522 +0.25(+1.74%)
Nov 03, 2021 14.51 14.57 14.36 14.39 226,168 -0.12(-0.83%)
Nov 02, 2021 14.50 14.58 14.39 14.51 226,545 +0.04(+0.28%)
Nov 01, 2021 14.45 14.60 14.34 14.47 196,899 +0.13(+0.91%)
Oct 29, 2021 14.52 14.63 14.34 14.34 608,661 -0.22(-1.51%)
Oct 28, 2021 14.60 14.62 14.33 14.56 353,403 -0.01(-0.07%)
Oct 27, 2021 14.92 14.92 14.54 14.57 331,331 -0.40(-2.67%)
Oct 26, 2021 14.90 14.97 257,686 +0.10(+0.67%)
Oct 25, 2021 15.15 15.24 14.86 14.87 512,991 -0.35(-2.30%)
Oct 22, 2021 15.14 15.33 15.07 15.22 259,944 +0.16(+1.06%)
Oct 21, 2021 15.19 15.21 14.81 15.06 593,097 -0.39(-2.52%)
Oct 20, 2021 15.53 15.60 15.27 15.45 327,254 +0.06(+0.39%)
Oct 19, 2021 15.61 15.62 15.26 15.39 262,382 -0.19(-1.22%)
Oct 18, 2021 15.61 15.65 15.36 15.58 187,103 -0.04(-0.26%)
Oct 15, 2021 15.94 15.94 15.58 15.62 155,000 -0.08(-0.51%)
Oct 14, 2021 15.91 15.91 15.68 15.70 103,713 -0.07(-0.44%)
Oct 13, 2021 15.92 16.05 15.70 15.77 144,269 -0.08(-0.50%)
Oct 12, 2021 15.71 15.87 15.66 15.85 151,128 +0.05(+0.32%)
Oct 08, 2021 15.80 15.80 15.80 0 +0.08(+0.51%)
Oct 07, 2021 15.61 15.83 15.60 15.72 161,233 +0.27(+1.75%)
Oct 06, 2021 15.32 15.52 15.32 15.45 204,840 -0.03(-0.19%)
Oct 05, 2021 15.56 15.56 15.31 15.48 123,697 -0.02(-0.13%)
Oct 04, 2021 15.60 15.80 15.40 15.50 141,392 -0.16(-1.02%)
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.