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

Cascades (TSX: CAS )

9.340 +0.100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2008 7.540 7.540 7.410 7.490 336,299 -0.01(-0.13%)
Apr 29, 2008 7.480 7.550 7.450 7.500 79,059 +0.02(+0.27%)
Apr 28, 2008 7.410 7.500 7.410 7.480 41,049 +0.07(+0.94%)
Apr 25, 2008 7.500 7.500 7.310 7.410 31,825 +0.05(+0.68%)
Apr 24, 2008 7.400 7.400 7.300 7.360 27,267 -0.04(-0.54%)
Apr 23, 2008 7.370 7.470 7.370 7.400 19,716 +0.03(+0.41%)
Apr 22, 2008 7.550 7.550 7.370 7.370 32,021 -0.20(-2.64%)
Apr 21, 2008 7.550 7.630 7.500 7.570 83,950 +0.00(+0.00%)
Apr 18, 2008 7.710 7.710 7.510 7.570 55,831 -0.09(-1.17%)
Apr 17, 2008 7.850 7.860 7.470 7.660 111,613 -0.19(-2.42%)
Apr 16, 2008 8.090 8.090 7.850 7.850 43,626 -0.35(-4.27%)
Apr 15, 2008 8.050 8.200 7.910 8.200 41,823 +0.17(+2.12%)
Apr 14, 2008 7.920 8.080 7.710 8.030 72,766 +0.11(+1.39%)
Apr 11, 2008 7.900 7.980 7.820 7.920 27,838 +0.02(+0.25%)
Apr 10, 2008 7.860 8.060 7.830 7.900 42,927 -0.16(-1.99%)
Apr 09, 2008 8.210 8.250 7.970 8.060 28,632 -0.26(-3.12%)
Apr 08, 2008 8.350 8.450 8.280 8.320 46,022 -0.03(-0.36%)
Apr 07, 2008 8.160 8.370 7.900 8.350 138,589 +0.16(+1.95%)
Apr 04, 2008 7.920 8.230 7.920 8.190 42,349 +0.14(+1.74%)
Apr 03, 2008 7.880 8.050 7.670 8.050 114,292 +0.15(+1.90%)
Apr 02, 2008 8.040 8.040 7.900 7.900 58,353 -0.12(-1.50%)
Apr 01, 2008 7.920 8.050 7.840 8.020 81,476 +0.16(+2.04%)
Mar 31, 2008 7.760 7.880 7.590 7.860 107,504 +0.15(+1.95%)
Mar 28, 2008 7.620 7.770 7.500 7.710 84,320 -0.13(-1.66%)
Mar 27, 2008 7.760 7.870 7.680 7.840 57,447 +0.01(+0.13%)
Mar 26, 2008 7.870 7.880 7.700 7.830 58,963 +0.04(+0.51%)
Mar 25, 2008 7.690 7.880 7.690 7.790 129,017 +0.06(+0.78%)
Mar 24, 2008 7.470 7.740 7.450 7.730 62,260 +0.31(+4.18%)
Mar 21, 2008 7.600 7.600 7.260 7.420 478,200 +0.00(+0.00%)
Mar 20, 2008 7.600 7.600 7.260 7.420 478,200 -0.05(-0.67%)
Mar 19, 2008 7.750 7.900 7.350 7.470 81,747 -0.43(-5.44%)
Mar 18, 2008 7.490 7.910 7.490 7.900 140,794 +0.67(+9.27%)
Mar 17, 2008 7.650 7.650 7.220 7.230 168,194 -0.42(-5.49%)
Mar 14, 2008 7.650 7.700 7.420 7.650 77,526 +0.08(+1.06%)
Mar 13, 2008 7.570 7.630 7.350 7.570 46,610 +0.10(+1.34%)
Mar 12, 2008 7.550 7.620 7.460 7.470 108,085 -0.02(-0.27%)
Mar 11, 2008 7.480 7.600 7.320 7.490 198,819 +0.28(+3.88%)
Mar 10, 2008 7.450 7.450 7.210 7.210 380,862 -0.23(-3.09%)
Mar 07, 2008 7.500 7.500 7.410 7.440 75,704 -0.06(-0.80%)
Mar 06, 2008 7.750 7.750 7.500 7.500 118,616 -0.16(-2.09%)
Mar 05, 2008 7.810 7.870 7.660 7.660 173,099 -0.14(-1.79%)
Mar 04, 2008 8.200 8.200 7.740 7.800 431,042 -0.38(-4.65%)
Mar 03, 2008 8.390 8.570 8.180 8.180 88,257 -0.14(-1.68%)
Feb 29, 2008 8.510 8.510 8.220 8.320 64,467 -0.18(-2.12%)
Feb 28, 2008 8.500 8.500 8.330 8.500 111,473 +0.09(+1.07%)
Feb 27, 2008 8.550 8.550 8.280 8.410 240,757 +0.14(+1.69%)
Feb 26, 2008 8.600 8.600 8.210 8.270 60,555 -0.30(-3.50%)
Feb 25, 2008 8.470 8.600 8.310 8.570 129,512 +0.10(+1.18%)
Feb 22, 2008 8.710 8.710 8.440 8.470 33,795 -0.03(-0.35%)
Feb 21, 2008 8.730 8.730 8.500 8.500 26,087 -0.15(-1.73%)
Feb 20, 2008 8.350 8.790 8.270 8.650 71,860 +0.27(+3.22%)
Feb 19, 2008 8.340 8.410 8.070 8.380 71,908 +0.24(+2.95%)
Feb 18, 2008 8.140 8.140 8.140 8.140 0 +0.00(+0.00%)
Feb 15, 2008 8.170 8.280 8.130 8.140 61,372 -0.06(-0.73%)
Feb 14, 2008 8.540 8.540 8.150 8.200 45,897 -0.14(-1.68%)
Feb 13, 2008 8.150 8.350 8.070 8.340 63,701 +0.18(+2.21%)
Feb 12, 2008 7.960 8.240 7.920 8.160 27,639 +0.20(+2.51%)
Feb 11, 2008 8.050 8.140 7.820 7.960 116,385 +0.00(+0.00%)
Feb 08, 2008 7.840 8.400 7.630 7.960 61,144 +0.25(+3.24%)
Feb 07, 2008 7.790 7.790 7.570 7.710 32,007 -0.03(-0.39%)
Feb 06, 2008 7.690 7.930 7.590 7.740 50,875 +0.10(+1.31%)
Feb 05, 2008 8.090 8.090 7.550 7.640 128,394 -0.47(-5.80%)
Feb 04, 2008 8.230 8.420 8.110 8.110 157,101 -0.37(-4.36%)
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.