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

Cascades (TSX: CAS )

9.380 +0.030 (+0.32%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 3, 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 24, 2011 6.170 6.170 6.050 6.100 162,601 -0.07(-1.13%)
May 20, 2011 6.220 6.220 6.110 6.170 185,927 -0.01(-0.16%)
May 19, 2011 6.350 6.370 6.130 6.180 136,385 -0.09(-1.44%)
May 18, 2011 6.130 6.310 6.120 6.270 347,602 +0.14(+2.28%)
May 17, 2011 6.170 6.200 6.090 6.130 49,541 +0.00(+0.00%)
May 16, 2011 6.150 6.200 6.060 6.130 197,283 +0.01(+0.16%)
May 13, 2011 6.100 6.140 6.050 6.120 177,980 +0.00(+0.00%)
May 12, 2011 6.260 6.260 5.900 6.120 233,286 -0.13(-2.08%)
May 11, 2011 6.490 6.490 6.200 6.250 208,335 -0.22(-3.40%)
May 10, 2011 6.620 6.620 6.450 6.470 162,786 -0.10(-1.52%)
May 09, 2011 6.600 6.660 6.510 6.570 138,122 -0.02(-0.30%)
May 06, 2011 6.700 6.750 6.560 6.590 111,844 -0.08(-1.20%)
May 05, 2011 6.700 6.750 6.650 6.670 73,456 -0.05(-0.74%)
May 04, 2011 6.760 6.790 6.700 6.720 51,128 -0.03(-0.44%)
May 03, 2011 6.870 6.870 6.750 6.750 69,737 -0.10(-1.46%)
May 02, 2011 6.850 6.890 6.850 6.850 84,118 -0.05(-0.72%)
Apr 29, 2011 6.930 6.990 6.900 6.900 67,517 -0.04(-0.58%)
Apr 28, 2011 6.990 6.990 6.820 6.940 154,123 -0.03(-0.43%)
Apr 27, 2011 6.990 7.140 6.910 6.970 168,480 -0.04(-0.57%)
Apr 26, 2011 7.040 7.100 6.980 7.010 71,455 -0.01(-0.14%)
Apr 25, 2011 7.050 7.110 7.020 7.020 114,871 -0.16(-2.23%)
Apr 21, 2011 7.300 7.300 7.050 7.180 273,689 -0.16(-2.18%)
Apr 20, 2011 7.480 7.480 7.290 7.340 48,293 -0.02(-0.27%)
Apr 19, 2011 7.480 7.480 7.300 7.360 73,167 -0.04(-0.54%)
Apr 18, 2011 7.580 7.580 7.360 7.400 101,649 -0.18(-2.37%)
Apr 15, 2011 7.620 7.650 7.510 7.580 107,365 -0.03(-0.39%)
Apr 14, 2011 7.520 7.620 7.460 7.610 89,229 +0.11(+1.47%)
Apr 13, 2011 7.140 7.500 7.130 7.500 182,205 +0.25(+3.45%)
Apr 12, 2011 7.500 7.540 7.210 7.250 168,301 -0.26(-3.46%)
Apr 11, 2011 7.610 7.640 7.500 7.510 65,170 -0.11(-1.44%)
Apr 08, 2011 7.640 7.650 7.560 7.620 69,080 -0.09(-1.17%)
Apr 07, 2011 7.560 7.750 7.560 7.710 85,269 +0.02(+0.26%)
Apr 06, 2011 7.520 7.690 7.490 7.690 208,468 +0.15(+1.99%)
Apr 05, 2011 7.430 7.580 7.340 7.540 141,432 -0.01(-0.13%)
Apr 04, 2011 7.720 7.750 7.460 7.550 622,867 -0.11(-1.44%)
Apr 01, 2011 7.500 7.690 7.500 7.660 140,387 +0.11(+1.46%)
Mar 31, 2011 7.710 7.750 7.550 7.550 103,731 -0.13(-1.69%)
Mar 30, 2011 7.600 7.750 7.550 7.680 207,115 +0.12(+1.59%)
Mar 29, 2011 7.500 7.590 7.500 7.560 120,830 +0.08(+1.07%)
Mar 28, 2011 7.580 7.610 7.470 7.480 130,598 -0.17(-2.22%)
Mar 25, 2011 7.610 7.690 7.590 7.650 128,123 +0.02(+0.26%)
Mar 24, 2011 7.610 7.710 7.600 7.630 92,694 +0.01(+0.13%)
Mar 23, 2011 7.630 7.740 7.550 7.620 122,937 +0.04(+0.53%)
Mar 22, 2011 7.500 7.580 7.500 7.580 48,730 +0.05(+0.66%)
Mar 21, 2011 7.310 7.610 7.500 7.530 213,040 +0.11(+1.48%)
Mar 18, 2011 7.750 7.750 7.420 7.420 181,844 -0.31(-4.01%)
Mar 17, 2011 7.260 7.750 7.220 7.730 439,328 +0.58(+8.11%)
Mar 16, 2011 7.110 7.280 7.110 7.150 101,478 -0.13(-1.79%)
Mar 15, 2011 6.700 7.280 6.700 7.280 263,981 +0.03(+0.41%)
Mar 14, 2011 7.370 7.370 7.100 7.250 213,333 -0.10(-1.36%)
Mar 11, 2011 7.040 7.500 7.000 7.350 698,041 +0.66(+9.87%)
Mar 10, 2011 6.660 6.710 6.530 6.690 149,740 -0.01(-0.15%)
Mar 09, 2011 6.940 6.940 6.700 6.700 318,126 -0.28(-4.01%)
Mar 08, 2011 7.000 7.090 6.930 6.980 110,562 -0.01(-0.14%)
Mar 07, 2011 7.150 7.150 6.940 6.990 79,754 -0.07(-0.99%)
Mar 04, 2011 6.960 7.100 6.910 7.060 481,855 +0.23(+3.37%)
Mar 03, 2011 6.650 6.840 6.650 6.830 103,513 +0.18(+2.71%)
Mar 02, 2011 6.620 6.770 6.620 6.650 124,879 +0.05(+0.76%)
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.