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

Cascades (TSX: CAS )

9.180 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2010 6.650 6.950 6.650 6.870 144,816 +0.19(+2.84%)
May 28, 2010 6.360 6.680 6.340 6.680 397,850 +0.34(+5.36%)
May 27, 2010 6.280 6.350 6.250 6.340 948,097 +0.14(+2.26%)
May 26, 2010 6.240 6.340 6.090 6.200 975,105 +0.13(+2.14%)
May 25, 2010 6.280 6.280 5.950 6.070 282,203 -0.16(-2.57%)
May 21, 2010 6.090 6.430 6.000 6.230 327,750 +0.22(+3.66%)
May 20, 2010 6.250 6.030 5.860 6.010 592,263 -0.30(-4.75%)
May 19, 2010 6.640 6.640 6.200 6.310 510,646 -0.21(-3.22%)
May 18, 2010 6.630 6.630 6.450 6.520 1,618,289 +0.09(+1.40%)
May 17, 2010 6.660 6.700 6.360 6.430 575,220 -0.23(-3.45%)
May 14, 2010 6.450 6.880 6.410 6.660 1,196,806 -0.04(-0.60%)
May 13, 2010 7.050 7.200 6.610 6.700 1,366,171 -0.62(-8.47%)
May 12, 2010 7.220 7.350 7.200 7.320 118,879 +0.14(+1.95%)
May 11, 2010 7.670 7.280 7.150 7.180 219,678 -0.28(-3.75%)
May 10, 2010 7.490 7.480 7.390 7.460 183,108 +0.52(+7.49%)
May 07, 2010 7.050 7.090 6.760 6.940 208,108 -0.09(-1.28%)
May 06, 2010 7.080 7.290 7.010 7.030 515,784 -0.03(-0.42%)
May 05, 2010 7.020 7.180 7.010 7.060 595,077 -0.29(-3.95%)
May 04, 2010 7.700 7.700 7.250 7.350 551,531 -0.44(-5.65%)
May 03, 2010 7.920 7.920 7.700 7.790 123,347 -0.13(-1.64%)
Apr 30, 2010 7.940 8.030 7.910 7.920 75,641 -0.02(-0.25%)
Apr 29, 2010 7.860 8.040 7.860 7.940 112,625 +0.09(+1.15%)
Apr 28, 2010 8.090 8.100 7.850 7.850 145,579 -0.11(-1.38%)
Apr 27, 2010 8.120 8.140 7.960 7.960 158,761 -0.14(-1.73%)
Apr 26, 2010 7.950 8.160 7.950 8.100 274,173 +0.15(+1.89%)
Apr 23, 2010 8.000 8.070 7.950 7.950 198,497 -0.03(-0.38%)
Apr 22, 2010 7.990 8.000 7.890 7.980 739,022 -0.02(-0.25%)
Apr 21, 2010 8.000 8.040 7.870 8.000 268,769 -0.03(-0.37%)
Apr 20, 2010 8.010 8.110 8.010 8.030 324,274 -0.03(-0.37%)
Apr 19, 2010 7.900 8.060 7.850 8.060 165,760 +0.12(+1.51%)
Apr 16, 2010 7.900 8.050 7.850 7.940 215,346 -0.02(-0.25%)
Apr 15, 2010 8.150 8.150 7.850 7.960 326,439 -0.15(-1.85%)
Apr 14, 2010 8.110 8.160 8.110 8.110 100,970 -0.01(-0.12%)
Apr 13, 2010 8.190 8.190 8.100 8.120 508,953 -0.01(-0.12%)
Apr 12, 2010 8.100 8.240 8.100 8.130 92,180 +0.02(+0.25%)
Apr 09, 2010 8.080 8.250 8.070 8.110 74,332 -0.01(-0.12%)
Apr 08, 2010 8.110 8.130 8.060 8.120 135,563 +0.03(+0.37%)
Apr 07, 2010 8.120 8.160 8.080 8.090 390,852 -0.06(-0.74%)
Apr 06, 2010 8.280 8.320 8.150 8.150 168,509 -0.20(-2.40%)
Apr 05, 2010 8.270 8.350 8.220 8.350 42,937 +0.08(+0.97%)
Apr 01, 2010 8.270 8.270 8.270 0 +0.11(+1.35%)
Mar 31, 2010 8.450 8.450 8.150 8.160 115,966 -0.24(-2.86%)
Mar 30, 2010 8.260 8.420 8.260 8.400 112,111 +0.08(+0.96%)
Mar 29, 2010 8.380 8.380 8.270 8.320 55,188 +0.07(+0.85%)
Mar 26, 2010 8.430 8.470 8.250 8.250 124,232 -0.17(-2.02%)
Mar 25, 2010 8.320 8.470 8.320 8.420 121,776 +0.07(+0.84%)
Mar 24, 2010 8.450 8.450 8.300 8.350 147,810 -0.08(-0.95%)
Mar 23, 2010 8.050 8.440 8.050 8.430 319,038 +0.30(+3.69%)
Mar 22, 2010 8.190 8.200 8.100 8.130 204,486 -0.07(-0.85%)
Mar 19, 2010 8.360 8.380 8.190 8.200 302,509 -0.16(-1.91%)
Mar 18, 2010 8.300 8.560 8.300 8.360 290,387 -0.04(-0.48%)
Mar 17, 2010 8.280 8.400 8.210 8.400 335,929 +0.21(+2.56%)
Mar 16, 2010 8.300 8.300 8.190 8.190 198,482 -0.10(-1.21%)
Mar 15, 2010 8.210 8.290 8.160 8.290 157,805 +0.05(+0.61%)
Mar 12, 2010 8.260 8.260 8.190 8.240 123,885 +0.01(+0.12%)
Mar 11, 2010 8.180 8.310 8.180 8.230 210,824 -0.03(-0.36%)
Mar 10, 2010 8.270 8.330 8.210 8.260 228,115 +0.07(+0.85%)
Mar 09, 2010 8.300 8.310 8.170 8.190 259,065 -0.08(-0.97%)
Mar 08, 2010 8.290 8.310 8.150 8.270 168,920 +0.07(+0.85%)
Mar 05, 2010 8.170 8.290 8.080 8.200 246,038 +0.07(+0.86%)
Mar 04, 2010 8.200 8.200 8.070 8.130 324,498 -0.06(-0.73%)
Mar 03, 2010 8.170 8.320 8.100 8.190 321,108 +0.03(+0.37%)
Mar 02, 2010 8.020 8.190 8.000 8.160 270,491 +0.10(+1.24%)
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.