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

Cascades (TSX: CAS )

9.790 -0.290 (-2.88%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 30, 2008 7.050 7.050 6.840 6.870 149,969 -0.13(-1.86%)
May 29, 2008 7.090 7.100 6.930 7.000 89,122 +0.00(+0.00%)
May 28, 2008 7.120 7.150 6.950 7.000 731,142 +0.00(+0.00%)
May 27, 2008 7.120 7.140 6.950 7.000 159,885 +0.00(+0.00%)
May 26, 2008 6.970 7.100 6.920 7.000 45,708 +0.06(+0.86%)
May 23, 2008 6.830 6.950 6.800 6.940 519,901 +0.15(+2.21%)
May 22, 2008 6.780 6.860 6.750 6.790 195,859 +0.01(+0.15%)
May 21, 2008 7.190 7.190 6.700 6.780 242,706 -0.31(-4.37%)
May 20, 2008 7.200 7.200 7.050 7.090 264,038 -0.09(-1.25%)
May 19, 2008 7.330 7.350 7.120 7.180 141,633 +0.00(+0.00%)
May 16, 2008 7.330 7.350 7.120 7.180 141,633 -0.15(-2.05%)
May 15, 2008 7.390 7.390 7.260 7.330 164,883 +0.07(+0.96%)
May 14, 2008 7.460 7.460 7.260 7.260 60,020 -0.13(-1.76%)
May 13, 2008 7.340 7.390 7.250 7.390 54,016 +0.05(+0.68%)
May 12, 2008 7.310 7.480 7.300 7.340 48,241 -0.06(-0.81%)
May 09, 2008 7.300 7.550 7.300 7.400 59,231 -0.04(-0.54%)
May 08, 2008 7.500 7.530 7.350 7.440 120,917 -0.05(-0.67%)
May 07, 2008 7.510 7.510 7.420 7.490 26,452 +0.00(+0.00%)
May 06, 2008 7.480 7.500 7.410 7.490 30,278 +0.08(+1.08%)
May 05, 2008 7.470 7.610 7.410 7.410 81,175 +0.05(+0.68%)
May 02, 2008 7.410 7.610 7.360 7.360 82,925 -0.14(-1.87%)
May 01, 2008 7.260 7.540 7.500 7.500 135,456 +0.01(+0.13%)
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%)
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.