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

Cascades (TSX: CAS )

9.190 -0.080 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2015 7.170 7.220 6.960 7.000 134,012 -0.13(-1.82%)
Apr 29, 2015 7.200 6.970 7.130 34,581 +0.16(+2.30%)
Apr 28, 2015 6.990 7.030 6.930 6.970 260,578 -0.06(-0.85%)
Apr 27, 2015 7.030 7.090 6.990 7.030 40,529 +0.00(+0.00%)
Apr 24, 2015 7.070 7.120 7.000 7.030 93,409 -0.01(-0.14%)
Apr 23, 2015 7.080 7.080 7.020 7.040 60,017 +0.00(+0.00%)
Apr 22, 2015 7.110 7.110 6.980 7.040 60,865 -0.03(-0.42%)
Apr 21, 2015 7.070 7.100 7.030 7.070 69,734 +0.01(+0.14%)
Apr 20, 2015 7.100 7.200 7.060 7.060 90,713 -0.04(-0.56%)
Apr 17, 2015 7.200 7.200 7.070 7.100 41,882 -0.07(-0.98%)
Apr 16, 2015 7.110 7.210 7.100 7.170 56,954 +0.05(+0.70%)
Apr 15, 2015 7.180 7.180 7.080 7.120 390,231 -0.07(-0.97%)
Apr 14, 2015 7.190 7.260 7.140 7.190 76,173 +0.05(+0.70%)
Apr 13, 2015 7.290 7.290 7.120 7.140 28,026 -0.13(-1.79%)
Apr 10, 2015 7.400 7.400 7.200 7.270 22,492 -0.13(-1.76%)
Apr 09, 2015 7.080 7.460 7.080 7.400 215,137 +0.30(+4.23%)
Apr 08, 2015 7.070 7.270 7.070 7.100 63,982 -0.02(-0.28%)
Apr 07, 2015 7.240 7.290 7.050 7.120 95,803 -0.14(-1.93%)
Apr 06, 2015 7.260 7.330 7.210 7.260 33,895 +0.00(+0.00%)
Apr 02, 2015 7.260 7.260 7.260 0 -0.20(-2.68%)
Apr 01, 2015 7.630 7.650 7.350 7.460 183,363 -0.17(-2.23%)
Mar 31, 2015 7.540 7.680 7.510 7.630 153,806 +0.12(+1.60%)
Mar 30, 2015 7.360 7.520 7.290 7.510 171,705 +0.16(+2.18%)
Mar 27, 2015 7.200 7.390 7.190 7.350 243,446 +0.14(+1.94%)
Mar 26, 2015 7.110 7.210 7.110 7.210 110,088 +0.06(+0.84%)
Mar 25, 2015 7.140 7.200 7.050 7.150 360,519 -0.01(-0.14%)
Mar 24, 2015 7.120 7.190 7.100 7.160 217,540 +0.04(+0.56%)
Mar 23, 2015 7.250 7.290 7.120 7.120 47,636 -0.17(-2.33%)
Mar 20, 2015 7.280 7.370 7.240 7.290 216,689 -0.06(-0.82%)
Mar 19, 2015 7.260 7.410 7.180 7.350 123,513 +0.14(+1.94%)
Mar 18, 2015 7.240 7.350 7.170 7.210 115,494 +0.00(+0.00%)
Mar 17, 2015 7.140 7.300 7.070 7.210 125,458 -0.03(-0.41%)
Mar 16, 2015 6.980 7.240 6.980 7.240 662,177 +0.16(+2.26%)
Mar 13, 2015 7.520 7.530 6.580 7.080 1,363,135 -0.90(-11.28%)
Mar 12, 2015 7.950 8.050 7.930 7.980 48,941 +0.04(+0.50%)
Mar 11, 2015 7.850 7.950 7.830 7.940 233,133 +0.03(+0.38%)
Mar 10, 2015 7.930 7.970 7.870 7.910 134,247 -0.14(-1.74%)
Mar 09, 2015 7.850 8.060 7.830 8.050 106,398 +0.13(+1.64%)
Mar 06, 2015 7.960 8.030 7.830 7.920 92,564 -0.10(-1.25%)
Mar 05, 2015 8.070 8.070 7.900 8.020 95,970 -0.05(-0.62%)
Mar 04, 2015 8.100 7.930 8.070 71,581 +0.00(+0.00%)
Mar 03, 2015 8.130 8.160 8.060 8.070 229,132 -0.05(-0.62%)
Mar 02, 2015 7.960 8.180 7.960 8.120 274,548 +0.11(+1.37%)
Feb 27, 2015 7.970 8.050 7.820 8.010 64,240 -0.01(-0.12%)
Feb 26, 2015 8.010 8.060 7.970 8.020 47,328 -0.01(-0.12%)
Feb 25, 2015 8.010 8.070 7.990 8.030 66,895 -0.03(-0.37%)
Feb 24, 2015 8.030 8.100 8.020 8.060 84,362 -0.03(-0.37%)
Feb 23, 2015 8.080 8.150 8.020 8.090 115,548 -0.06(-0.74%)
Feb 20, 2015 8.200 8.200 8.080 8.150 82,511 -0.04(-0.49%)
Feb 19, 2015 8.080 8.260 8.040 8.190 95,601 +0.08(+0.99%)
Feb 18, 2015 8.060 8.160 8.060 8.110 36,949 +0.01(+0.12%)
Feb 17, 2015 8.030 8.190 8.030 8.100 72,140 +0.07(+0.87%)
Feb 13, 2015 8.030 8.030 8.030 0 -0.17(-2.07%)
Feb 12, 2015 7.910 8.220 7.910 8.200 88,216 +0.22(+2.76%)
Feb 11, 2015 7.990 8.040 7.950 7.980 48,636 -0.05(-0.62%)
Feb 10, 2015 8.030 8.090 7.820 8.030 125,076 -0.06(-0.74%)
Feb 09, 2015 8.110 8.150 8.020 8.090 68,598 -0.06(-0.74%)
Feb 06, 2015 8.190 8.300 8.110 8.150 225,038 -0.05(-0.61%)
Feb 05, 2015 8.120 8.250 8.110 8.200 188,845 +0.07(+0.86%)
Feb 04, 2015 8.100 8.190 8.090 8.130 105,043 -0.04(-0.49%)
Feb 03, 2015 7.980 8.220 7.980 8.170 381,313 +0.23(+2.90%)
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.