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

Cascades (TSX: CAS )

9.250 +0.060 (+0.65%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 26, 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 26, 2010 8.050 8.250 7.860 8.200 339,153 -0.09(-1.09%)
Feb 25, 2010 8.440 8.440 8.250 8.290 500,337 +0.00(+0.00%)
Feb 24, 2010 8.150 8.300 8.120 8.290 189,618 +0.11(+1.34%)
Feb 23, 2010 8.260 8.350 8.140 8.180 109,831 -0.24(-2.85%)
Feb 22, 2010 8.480 8.550 8.380 8.420 100,034 -0.06(-0.71%)
Feb 19, 2010 8.600 8.600 8.430 8.480 104,319 -0.11(-1.28%)
Feb 18, 2010 8.430 8.600 8.430 8.590 96,856 +0.02(+0.23%)
Feb 17, 2010 8.580 8.640 8.500 8.570 136,725 -0.01(-0.12%)
Feb 16, 2010 8.250 8.580 8.250 8.580 311,901 +0.22(+2.63%)
Feb 12, 2010 8.360 8.360 8.360 0 +0.05(+0.60%)
Feb 11, 2010 8.490 8.490 8.250 8.310 232,310 -0.11(-1.31%)
Feb 10, 2010 8.340 8.460 8.270 8.420 295,089 +0.17(+2.06%)
Feb 09, 2010 7.910 8.350 7.900 8.250 383,588 +0.36(+4.56%)
Feb 08, 2010 7.760 7.920 7.750 7.890 414,593 +0.25(+3.27%)
Feb 05, 2010 7.600 7.760 7.180 7.640 480,222 +0.00(+0.00%)
Feb 04, 2010 7.990 8.000 7.570 7.640 307,942 -0.36(-4.50%)
Feb 03, 2010 7.980 8.060 7.880 8.000 377,344 +0.01(+0.13%)
Feb 02, 2010 8.000 8.000 7.970 7.990 192,608 +0.00(+0.00%)
Feb 01, 2010 7.950 8.000 7.950 7.990 184,926 +0.02(+0.25%)
Jan 29, 2010 7.970 8.060 7.900 7.970 739,783 +0.07(+0.89%)
Jan 28, 2010 8.000 8.000 7.870 7.900 580,924 -0.06(-0.75%)
Jan 27, 2010 7.910 8.070 7.880 7.960 210,061 +0.09(+1.14%)
Jan 26, 2010 8.260 8.260 7.780 7.870 588,503 -0.39(-4.72%)
Jan 25, 2010 8.760 8.860 8.080 8.260 588,936 -0.56(-6.35%)
Jan 22, 2010 9.000 9.070 8.740 8.820 199,221 -0.25(-2.76%)
Jan 21, 2010 9.210 9.210 8.960 9.070 260,622 -0.15(-1.63%)
Jan 20, 2010 9.350 9.350 9.100 9.220 174,101 -0.13(-1.39%)
Jan 19, 2010 9.290 9.410 9.190 9.350 154,002 +0.08(+0.86%)
Jan 18, 2010 9.240 9.370 9.200 9.270 73,997 +0.05(+0.54%)
Jan 15, 2010 9.180 9.340 9.110 9.220 119,454 +0.04(+0.44%)
Jan 14, 2010 9.320 9.340 9.120 9.180 316,551 -0.16(-1.71%)
Jan 13, 2010 9.500 9.500 9.320 9.340 152,609 -0.12(-1.27%)
Jan 12, 2010 9.520 9.550 9.340 9.460 272,109 -0.06(-0.63%)
Jan 11, 2010 9.700 9.700 9.400 9.520 262,386 -0.05(-0.52%)
Jan 08, 2010 9.710 9.800 9.530 9.570 280,098 -0.06(-0.62%)
Jan 07, 2010 9.490 9.780 9.370 9.630 407,709 +0.19(+2.01%)
Jan 06, 2010 9.030 9.500 9.020 9.440 355,282 +0.44(+4.89%)
Jan 05, 2010 8.990 9.030 8.990 9.000 226,156 +0.00(+0.00%)
Jan 04, 2010 8.980 9.030 8.850 9.000 111,605 +0.06(+0.67%)
Dec 31, 2009 8.940 8.940 8.940 0 -0.04(-0.45%)
Dec 30, 2009 9.000 9.000 8.950 8.980 47,668 -0.02(-0.22%)
Dec 29, 2009 9.040 9.080 8.890 9.000 184,123 +0.00(+0.00%)
Dec 24, 2009 9.050 9.050 8.940 9.000 39,968 +0.00(+0.00%)
Dec 23, 2009 8.810 9.050 8.800 9.000 2,065,443 +0.19(+2.16%)
Dec 22, 2009 8.880 8.900 8.670 8.810 372,845 -0.03(-0.34%)
Dec 21, 2009 8.750 8.860 8.750 8.840 185,432 +0.14(+1.61%)
Dec 18, 2009 8.800 8.820 8.700 8.700 2,335,744 -0.09(-1.02%)
Dec 17, 2009 8.750 8.890 8.750 8.790 172,144 +0.01(+0.11%)
Dec 16, 2009 8.750 8.810 8.720 8.780 263,176 +0.03(+0.34%)
Dec 15, 2009 8.720 8.760 8.720 8.750 239,111 +0.00(+0.00%)
Dec 14, 2009 8.750 8.760 8.710 8.750 941,881 -0.05(-0.57%)
Dec 11, 2009 8.820 8.900 8.760 8.800 43,690 -0.03(-0.34%)
Dec 10, 2009 8.840 8.840 8.700 8.830 64,677 +0.01(+0.11%)
Dec 09, 2009 8.740 8.840 8.600 8.820 68,690 +0.18(+2.08%)
Dec 08, 2009 8.620 8.700 8.610 8.640 72,542 +0.01(+0.12%)
Dec 07, 2009 8.630 8.700 8.600 8.630 107,372 -0.05(-0.58%)
Dec 04, 2009 8.840 8.840 8.660 8.680 115,480 -0.09(-1.03%)
Dec 03, 2009 8.970 9.020 8.770 8.770 368,732 -0.22(-2.45%)
Dec 02, 2009 8.980 9.050 8.880 8.990 147,408 +0.01(+0.11%)
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.