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

Cascades (TSX: CAS )

9.290 +0.100 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 27, 2009 2.770 2.800 2.550 2.600 163,184 -0.14(-5.11%)
Feb 26, 2009 2.600 2.820 2.600 2.740 152,757 +0.14(+5.38%)
Feb 25, 2009 2.640 2.710 2.550 2.600 240,232 +0.10(+4.00%)
Feb 24, 2009 2.620 2.690 2.500 2.500 224,283 -0.17(-6.37%)
Feb 23, 2009 2.620 2.740 2.610 2.670 221,969 +0.01(+0.38%)
Feb 20, 2009 2.700 2.750 2.600 2.660 188,001 -0.09(-3.27%)
Feb 19, 2009 2.760 2.880 2.720 2.750 90,189 -0.01(-0.36%)
Feb 18, 2009 2.760 2.840 2.750 2.760 48,973 -0.13(-4.50%)
Feb 17, 2009 2.940 2.950 2.670 2.890 367,865 +0.05(+1.76%)
Feb 13, 2009 2.780 2.860 2.730 2.840 163,779 +0.13(+4.80%)
Feb 12, 2009 2.700 2.740 2.550 2.710 95,706 +0.03(+1.12%)
Feb 11, 2009 2.710 2.830 2.660 2.680 165,982 +0.03(+1.13%)
Feb 10, 2009 2.800 2.800 2.570 2.650 195,859 -0.06(-2.21%)
Feb 09, 2009 2.800 2.900 2.660 2.710 321,575 +0.03(+1.12%)
Feb 06, 2009 2.740 2.800 2.650 2.680 231,883 +0.01(+0.37%)
Feb 05, 2009 2.900 2.900 2.610 2.670 407,776 -0.23(-7.93%)
Feb 04, 2009 2.900 2.920 2.880 2.900 120,606 +0.02(+0.69%)
Feb 03, 2009 3.050 3.060 2.810 2.880 191,588 -0.15(-4.95%)
Feb 02, 2009 3.250 3.350 3.000 3.030 182,989 -0.19(-5.90%)
Jan 30, 2009 3.410 3.450 3.180 3.220 168,141 -0.22(-6.40%)
Jan 29, 2009 3.460 3.540 3.370 3.440 62,415 -0.02(-0.58%)
Jan 28, 2009 3.580 3.590 3.410 3.460 251,201 +0.12(+3.59%)
Jan 27, 2009 3.540 3.540 3.310 3.340 118,129 -0.13(-3.75%)
Jan 26, 2009 3.700 3.700 3.420 3.470 126,049 -0.13(-3.61%)
Jan 23, 2009 3.810 3.810 3.550 3.600 65,233 -0.21(-5.51%)
Jan 22, 2009 3.870 3.920 3.760 3.810 138,939 -0.05(-1.30%)
Jan 21, 2009 3.800 3.890 3.780 3.860 123,761 +0.11(+2.93%)
Jan 20, 2009 3.710 3.930 3.600 3.750 199,415 +0.11(+3.02%)
Jan 19, 2009 3.620 3.790 3.490 3.640 36,262 +0.15(+4.30%)
Jan 16, 2009 3.700 3.700 3.490 3.490 97,083 -0.16(-4.38%)
Jan 15, 2009 3.650 3.730 3.460 3.650 421,770 +0.10(+2.82%)
Jan 14, 2009 3.800 3.830 3.550 3.550 311,850 -0.25(-6.58%)
Jan 13, 2009 3.880 3.880 3.770 3.800 61,392 +0.00(+0.00%)
Jan 12, 2009 3.750 3.800 3.700 3.800 258,692 +0.01(+0.26%)
Jan 09, 2009 3.980 3.980 3.650 3.790 270,629 -0.10(-2.57%)
Jan 08, 2009 4.000 4.040 3.650 3.890 127,178 -0.15(-3.71%)
Jan 07, 2009 4.110 4.170 3.950 4.040 68,238 -0.22(-5.16%)
Jan 06, 2009 3.930 4.410 3.820 4.260 310,511 +0.34(+8.67%)
Jan 05, 2009 3.870 4.030 3.730 3.920 219,043 +0.13(+3.43%)
Jan 02, 2009 3.490 3.790 3.490 3.790 43,772 +0.35(+10.17%)
Jan 01, 2009 3.300 3.560 3.300 3.440 0 +0.00(+0.00%)
Dec 31, 2008 3.300 3.560 3.300 3.440 64,335 +0.11(+3.30%)
Dec 30, 2008 3.320 3.390 3.290 3.330 142,548 +0.14(+4.39%)
Dec 29, 2008 3.290 3.380 3.190 3.190 379,215 -0.10(-3.04%)
Dec 24, 2008 3.390 3.390 3.240 3.290 80,914 -0.11(-3.24%)
Dec 23, 2008 3.490 3.500 3.350 3.400 264,027 +0.04(+1.19%)
Dec 22, 2008 3.680 3.700 3.330 3.360 303,258 -0.67(-16.63%)
Dec 19, 2008 3.610 4.030 3.500 4.030 305,879 +0.40(+11.02%)
Dec 18, 2008 3.390 3.740 3.360 3.630 260,520 +0.15(+4.31%)
Dec 17, 2008 3.450 3.480 3.450 3.480 3,949 +0.10(+2.96%)
Dec 16, 2008 3.300 3.420 3.160 3.380 224,606 +0.03(+0.90%)
Dec 15, 2008 3.410 3.440 3.260 3.350 294,801 -0.11(-3.18%)
Dec 12, 2008 3.490 3.490 3.320 3.460 145,174 +0.08(+2.37%)
Dec 11, 2008 3.470 3.650 3.320 3.380 121,628 -0.09(-2.59%)
Dec 10, 2008 3.600 3.600 3.430 3.470 169,590 -0.13(-3.61%)
Dec 09, 2008 3.740 3.740 3.550 3.600 208,290 -0.15(-4.00%)
Dec 08, 2008 3.740 3.950 3.620 3.750 1,213,405 +0.14(+3.88%)
Dec 05, 2008 3.640 3.860 3.600 3.610 101,760 -0.17(-4.50%)
Dec 04, 2008 4.190 4.620 3.550 3.780 680,977 -0.36(-8.70%)
Dec 03, 2008 3.630 4.140 3.590 4.140 449,883 +0.57(+15.97%)
Dec 02, 2008 3.690 3.690 3.510 3.570 115,669 +0.02(+0.56%)
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.