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

Cascades (TSX: CAS )

9.350 +0.010 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 30, 2014 6.610 6.610 6.610 0 +0.00(+0.00%)
Jun 27, 2014 6.560 6.610 6.530 6.610 43,673 +0.06(+0.92%)
Jun 26, 2014 6.530 6.650 6.500 6.550 54,461 -0.02(-0.30%)
Jun 25, 2014 6.510 6.630 6.490 6.570 35,931 +0.05(+0.77%)
Jun 24, 2014 6.520 6.600 6.490 6.520 48,701 +0.00(+0.00%)
Jun 23, 2014 6.510 6.550 6.500 6.520 58,266 +0.08(+1.24%)
Jun 20, 2014 6.570 6.580 6.440 6.440 89,378 -0.15(-2.28%)
Jun 19, 2014 6.580 6.680 6.550 6.590 66,500 +0.08(+1.23%)
Jun 18, 2014 6.570 6.570 6.400 6.510 36,393 -0.05(-0.76%)
Jun 17, 2014 6.550 6.560 6.410 6.560 50,402 +0.00(+0.00%)
Jun 16, 2014 6.400 6.600 6.300 6.560 210,204 +0.18(+2.82%)
Jun 13, 2014 6.440 6.440 6.250 6.380 61,568 -0.04(-0.62%)
Jun 12, 2014 6.580 6.620 6.360 6.420 80,569 -0.19(-2.87%)
Jun 11, 2014 6.640 6.670 6.530 6.610 49,755 -0.09(-1.34%)
Jun 10, 2014 6.660 6.700 6.620 6.700 68,798 +0.05(+0.75%)
Jun 06, 2014 6.380 6.690 6.375 6.650 130,404 +0.28(+4.40%)
Jun 05, 2014 5.980 6.390 5.980 6.370 203,073 +0.33(+5.46%)
Jun 04, 2014 6.070 6.070 5.950 6.040 73,394 -0.02(-0.33%)
Jun 03, 2014 6.090 6.100 6.015 6.060 59,540 -0.01(-0.16%)
Jun 02, 2014 5.950 6.090 5.950 6.070 56,327 +0.12(+2.02%)
May 30, 2014 5.980 6.010 5.950 5.950 76,225 -0.07(-1.16%)
May 29, 2014 5.970 6.020 5.910 6.020 49,780 +0.05(+0.84%)
May 28, 2014 6.050 6.050 5.930 5.970 46,243 -0.05(-0.83%)
May 27, 2014 6.100 6.100 6.000 6.020 49,299 -0.04(-0.66%)
May 26, 2014 6.020 6.090 6.020 6.060 29,501 +0.02(+0.33%)
May 23, 2014 5.980 6.040 5.980 6.040 38,822 -0.02(-0.33%)
May 22, 2014 5.870 6.130 5.850 6.060 166,190 +0.13(+2.19%)
May 21, 2014 5.950 6.030 5.870 5.930 95,718 -0.01(-0.17%)
May 20, 2014 6.200 6.200 5.920 5.940 245,014 -0.22(-3.57%)
May 16, 2014 6.160 6.160 6.160 6.160 0 +0.10(+1.65%)
May 15, 2014 6.080 6.130 6.030 6.060 65,945 -0.07(-1.14%)
May 14, 2014 6.210 6.280 6.060 6.130 130,091 -0.02(-0.33%)
May 13, 2014 6.210 6.270 6.130 6.150 218,664 +0.02(+0.33%)
May 12, 2014 6.130 6.255 6.120 6.130 146,785 +0.03(+0.49%)
May 09, 2014 6.080 6.300 6.080 6.100 352,350 +0.02(+0.33%)
May 08, 2014 6.210 6.490 6.060 6.080 176,998 -0.36(-5.59%)
May 07, 2014 6.440 6.500 6.410 6.440 33,969 +0.01(+0.16%)
May 06, 2014 6.490 6.490 6.390 6.430 49,407 -0.04(-0.62%)
May 05, 2014 6.530 6.540 6.440 6.470 76,963 -0.10(-1.52%)
May 02, 2014 6.500 6.570 6.440 6.570 145,817 +0.11(+1.70%)
May 01, 2014 6.430 6.490 6.380 6.460 51,388 +0.04(+0.62%)
Apr 30, 2014 6.330 6.430 6.250 6.420 154,383 +0.11(+1.74%)
Apr 29, 2014 6.380 6.380 6.230 6.310 148,550 -0.10(-1.56%)
Apr 28, 2014 6.430 6.430 6.350 6.410 37,891 -0.03(-0.47%)
Apr 25, 2014 6.380 6.490 6.310 6.440 93,555 +0.03(+0.47%)
Apr 24, 2014 6.380 6.440 6.210 6.410 402,116 +0.05(+0.79%)
Apr 23, 2014 6.560 6.560 6.260 6.360 323,787 -0.18(-2.75%)
Apr 22, 2014 6.620 6.640 6.490 6.540 93,054 -0.10(-1.51%)
Apr 21, 2014 6.610 6.670 6.570 6.640 109,578 +0.04(+0.61%)
Apr 17, 2014 6.600 6.600 6.600 0 -0.11(-1.64%)
Apr 16, 2014 6.830 6.830 6.660 6.710 244,221 -0.08(-1.18%)
Apr 15, 2014 6.730 6.810 6.700 6.790 73,145 +0.04(+0.59%)
Apr 14, 2014 6.780 6.950 6.660 6.750 312,703 -0.05(-0.74%)
Apr 11, 2014 7.140 7.140 6.760 6.800 206,943 -0.34(-4.76%)
Apr 10, 2014 7.130 7.240 7.100 7.140 156,243 -0.03(-0.42%)
Apr 09, 2014 7.220 7.250 6.630 7.170 261,417 -0.08(-1.10%)
Apr 08, 2014 7.410 7.480 7.140 7.250 94,088 -0.19(-2.55%)
Apr 07, 2014 7.510 7.530 7.380 7.440 664,534 -0.11(-1.46%)
Apr 04, 2014 7.500 7.600 7.470 7.550 851,783 +0.02(+0.27%)
Apr 03, 2014 7.440 7.550 7.350 7.530 1,213,407 +0.09(+1.21%)
Apr 02, 2014 7.480 7.500 7.390 7.440 289,925 -0.01(-0.13%)
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.