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

Cascades (TSX: CAS )

9.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
May 31, 2013 5.200 5.250 5.140 5.160 177,088 -0.04(-0.77%)
May 30, 2013 5.230 5.250 5.180 5.200 104,656 -0.01(-0.19%)
May 29, 2013 5.190 5.250 5.100 5.210 328,868 +0.02(+0.39%)
May 28, 2013 5.180 5.240 5.130 5.190 298,929 +0.03(+0.58%)
May 27, 2013 5.180 5.180 5.120 5.160 30,101 -0.01(-0.19%)
May 24, 2013 5.140 5.200 5.050 5.170 789,905 +0.04(+0.78%)
May 23, 2013 5.000 5.140 4.910 5.130 549,695 +0.12(+2.40%)
May 22, 2013 5.040 5.090 5.000 5.010 81,489 -0.04(-0.79%)
May 21, 2013 4.960 5.150 4.960 5.050 159,288 +0.04(+0.80%)
May 17, 2013 5.010 5.010 5.010 0 +0.02(+0.40%)
May 16, 2013 4.920 5.020 4.910 4.990 341,481 +0.07(+1.42%)
May 15, 2013 4.910 5.030 4.880 4.920 392,838 +0.03(+0.61%)
May 13, 2013 4.770 4.950 4.760 4.890 199,018 +0.11(+2.30%)
May 10, 2013 4.710 4.800 4.680 4.780 58,544 +0.07(+1.49%)
May 09, 2013 4.800 4.800 4.300 4.710 296,993 -0.21(-4.27%)
May 08, 2013 4.930 4.980 4.870 4.920 157,678 +0.03(+0.61%)
May 07, 2013 4.940 4.980 4.860 4.890 86,965 -0.05(-1.01%)
May 06, 2013 4.950 5.000 4.920 4.940 249,227 +0.01(+0.20%)
May 03, 2013 4.830 4.970 4.820 4.930 85,583 +0.08(+1.65%)
May 02, 2013 4.860 4.900 4.820 4.850 29,811 -0.03(-0.61%)
May 01, 2013 4.920 4.940 4.860 4.880 36,431 -0.04(-0.81%)
Apr 30, 2013 4.830 4.930 4.820 4.920 119,405 +0.04(+0.82%)
Apr 29, 2013 4.940 4.990 4.830 4.880 170,516 -0.06(-1.21%)
Apr 26, 2013 4.860 4.990 4.800 4.940 761,241 +0.04(+0.82%)
Apr 25, 2013 4.860 4.950 4.840 4.900 93,210 +0.07(+1.45%)
Apr 24, 2013 4.700 4.840 4.700 4.830 245,897 +0.11(+2.33%)
Apr 23, 2013 4.710 4.720 4.700 4.720 17,641 +0.00(+0.00%)
Apr 22, 2013 4.700 4.720 4.610 4.720 59,207 +0.03(+0.64%)
Apr 19, 2013 4.680 4.690 4.620 4.690 88,029 +0.06(+1.30%)
Apr 18, 2013 4.560 4.630 4.560 4.630 36,557 +0.05(+1.09%)
Apr 17, 2013 4.580 4.640 4.480 4.580 416,237 +0.01(+0.22%)
Apr 16, 2013 4.550 4.640 4.480 4.570 72,977 +0.01(+0.22%)
Apr 15, 2013 4.430 4.580 4.420 4.560 154,722 +0.04(+0.88%)
Apr 12, 2013 4.490 4.530 4.480 4.520 45,816 +0.00(+0.00%)
Apr 11, 2013 4.530 4.550 4.500 4.520 23,804 -0.02(-0.44%)
Apr 10, 2013 4.500 4.580 4.500 4.540 180,152 +0.04(+0.89%)
Apr 09, 2013 4.400 4.500 4.370 4.500 32,717 +0.10(+2.27%)
Apr 08, 2013 4.430 4.470 4.380 4.400 38,502 -0.06(-1.35%)
Apr 05, 2013 4.450 4.460 4.400 4.460 36,435 +0.00(+0.00%)
Apr 04, 2013 4.480 4.500 4.430 4.460 22,655 -0.02(-0.45%)
Apr 03, 2013 4.550 4.590 4.440 4.480 74,074 +0.02(+0.45%)
Apr 02, 2013 4.590 4.680 4.440 4.460 122,925 -0.07(-1.55%)
Apr 01, 2013 4.440 4.560 4.380 4.530 149,892 +0.03(+0.67%)
Mar 28, 2013 4.500 4.500 4.500 0 -0.02(-0.44%)
Mar 27, 2013 4.530 4.530 4.440 4.520 73,618 +0.04(+0.89%)
Mar 26, 2013 4.390 4.560 4.390 4.480 148,608 +0.13(+2.99%)
Mar 25, 2013 4.410 4.450 4.350 4.350 77,594 -0.01(-0.23%)
Mar 22, 2013 4.270 4.420 4.270 4.360 84,673 +0.08(+1.87%)
Mar 21, 2013 4.280 4.330 4.230 4.280 79,482 +0.04(+0.94%)
Mar 20, 2013 4.250 4.260 4.200 4.240 105,028 +0.02(+0.47%)
Mar 19, 2013 4.210 4.220 4.190 4.220 45,244 +0.03(+0.72%)
Mar 18, 2013 4.230 4.250 4.190 4.190 91,468 -0.06(-1.41%)
Mar 15, 2013 4.230 4.250 4.190 4.250 124,040 +0.05(+1.19%)
Mar 14, 2013 4.200 4.220 4.180 4.200 59,359 +0.02(+0.48%)
Mar 13, 2013 4.190 4.200 4.150 4.180 37,484 -0.02(-0.48%)
Mar 12, 2013 4.200 4.230 4.120 4.200 119,004 +0.05(+1.20%)
Mar 11, 2013 4.160 4.170 4.130 4.150 26,430 -0.03(-0.72%)
Mar 08, 2013 4.160 4.180 4.130 4.180 137,334 +0.04(+0.97%)
Mar 07, 2013 4.190 4.200 4.120 4.140 82,832 +0.01(+0.24%)
Mar 06, 2013 4.200 4.230 4.090 4.130 288,005 -0.05(-1.20%)
Mar 05, 2013 4.230 4.350 4.180 4.180 77,108 -0.02(-0.48%)
Mar 04, 2013 4.350 4.350 4.200 4.200 62,022 -0.15(-3.45%)
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.