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

Cascades (TSX: CAS )

10.25 +0.18 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 29, 2012 4.200 4.200 4.200 0 +0.04(+0.96%)
Jun 28, 2012 4.230 4.250 4.100 4.160 78,463 -0.02(-0.48%)
Jun 27, 2012 4.300 4.300 4.180 4.180 82,604 -0.08(-1.88%)
Jun 26, 2012 4.320 4.340 4.240 4.260 13,905 -0.08(-1.84%)
Jun 25, 2012 4.310 4.350 4.280 4.340 16,462 -0.04(-0.91%)
Jun 22, 2012 4.280 4.380 4.280 4.380 7,834 +0.10(+2.34%)
Jun 21, 2012 4.340 4.340 4.270 4.280 11,254 -0.03(-0.70%)
Jun 20, 2012 4.430 4.440 4.310 4.310 19,820 -0.13(-2.93%)
Jun 19, 2012 4.550 4.550 4.420 4.440 21,317 -0.01(-0.22%)
Jun 18, 2012 4.470 4.530 4.350 4.450 202,889 +0.01(+0.23%)
Jun 15, 2012 4.330 4.480 4.250 4.440 92,580 +0.14(+3.26%)
Jun 14, 2012 4.340 4.340 4.240 4.300 128,204 -0.04(-0.92%)
Jun 13, 2012 4.220 4.380 4.220 4.340 89,574 +0.13(+3.09%)
Jun 12, 2012 4.280 4.360 4.210 4.210 58,224 -0.09(-2.09%)
Jun 11, 2012 4.430 4.450 4.250 4.300 51,562 -0.05(-1.15%)
Jun 08, 2012 4.390 4.400 4.350 4.350 237,061 -0.09(-2.03%)
Jun 07, 2012 4.590 4.590 4.440 4.440 35,964 -0.09(-1.99%)
Jun 06, 2012 4.390 4.600 4.390 4.530 65,787 +0.16(+3.66%)
Jun 05, 2012 4.260 4.370 4.260 4.370 92,470 +0.07(+1.63%)
Jun 04, 2012 4.300 4.330 4.210 4.300 41,189 +0.00(+0.00%)
Jun 02, 2012 4.340 4.380 4.270 4.300 34,196 +0.00(+0.00%)
Jun 01, 2012 4.340 4.380 4.270 4.300 34,196 -0.11(-2.49%)
May 31, 2012 4.480 4.480 4.240 4.410 49,002 +0.03(+0.68%)
May 30, 2012 4.390 4.480 4.340 4.380 297,048 -0.06(-1.35%)
May 29, 2012 4.550 4.570 4.430 4.440 64,902 -0.11(-2.42%)
May 28, 2012 4.590 4.620 4.550 4.550 48,819 -0.01(-0.22%)
May 25, 2012 4.610 4.620 4.550 4.560 18,941 -0.08(-1.72%)
May 24, 2012 4.680 4.780 4.640 4.640 15,085 -0.04(-0.85%)
May 23, 2012 4.570 4.680 4.530 4.680 24,597 +0.08(+1.74%)
May 22, 2012 4.520 4.620 4.500 4.600 53,016 +0.05(+1.10%)
May 18, 2012 4.550 4.550 4.550 0 -0.10(-2.15%)
May 17, 2012 4.650 4.660 4.540 4.650 151,232 +0.00(+0.00%)
May 16, 2012 4.660 4.830 4.650 4.650 109,683 -0.05(-1.06%)
May 15, 2012 4.520 4.790 4.520 4.700 91,343 +0.09(+1.95%)
May 14, 2012 4.580 4.660 4.540 4.610 73,879 -0.13(-2.74%)
May 11, 2012 4.410 4.750 4.400 4.740 181,491 +0.34(+7.73%)
May 10, 2012 4.250 4.410 4.250 4.400 67,840 +0.17(+4.02%)
May 09, 2012 4.160 4.250 4.120 4.230 14,736 +0.07(+1.68%)
May 08, 2012 4.200 4.200 4.150 4.160 21,171 -0.04(-0.95%)
May 07, 2012 4.200 4.210 4.150 4.200 54,776 -0.06(-1.41%)
May 04, 2012 4.400 4.470 4.250 4.260 34,431 -0.24(-5.33%)
May 03, 2012 4.370 4.500 4.340 4.500 44,209 +0.11(+2.51%)
May 02, 2012 4.400 4.400 4.300 4.390 35,314 -0.01(-0.23%)
May 01, 2012 4.290 4.410 4.280 4.400 52,571 +0.16(+3.77%)
Apr 30, 2012 4.220 4.290 4.160 4.240 56,212 +0.04(+0.95%)
Apr 27, 2012 4.170 4.210 4.130 4.200 24,570 +0.03(+0.72%)
Apr 26, 2012 4.060 4.170 4.060 4.170 18,843 +0.10(+2.46%)
Apr 25, 2012 4.160 4.160 4.050 4.070 43,452 -0.04(-0.97%)
Apr 24, 2012 4.180 4.190 4.110 4.110 16,648 -0.02(-0.48%)
Apr 23, 2012 4.220 4.220 4.110 4.130 19,858 -0.06(-1.43%)
Apr 20, 2012 4.130 4.260 4.130 4.190 36,216 +0.06(+1.45%)
Apr 19, 2012 4.220 4.270 4.110 4.130 31,214 -0.08(-1.90%)
Apr 18, 2012 4.280 4.280 4.170 4.210 39,375 -0.02(-0.47%)
Apr 17, 2012 4.190 4.270 4.100 4.230 90,200 +0.09(+2.17%)
Apr 16, 2012 4.080 4.140 4.070 4.140 33,986 +0.01(+0.24%)
Apr 13, 2012 4.050 4.150 4.030 4.130 38,095 +0.11(+2.74%)
Apr 12, 2012 4.020 4.070 4.020 4.020 36,821 -0.02(-0.50%)
Apr 11, 2012 4.020 4.060 4.010 4.040 48,862 +0.04(+1.00%)
Apr 10, 2012 4.080 4.080 4.000 4.000 52,951 -0.02(-0.50%)
Apr 09, 2012 4.040 4.050 4.000 4.020 33,991 +0.00(+0.00%)
Apr 05, 2012 4.070 4.140 4.010 4.020 74,352 -0.09(-2.19%)
Apr 04, 2012 4.140 4.150 4.050 4.110 67,164 -0.03(-0.72%)
Apr 03, 2012 4.130 4.240 4.100 4.140 57,379 +0.00(+0.00%)
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.