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 (%)
Jul 29, 2022 9.800 0 +0.11(+1.14%)
Jul 28, 2022 9.510 9.710 9.460 9.690 222,136 +0.22(+2.32%)
Jul 27, 2022 9.170 9.550 9.170 9.470 401,515 +0.33(+3.61%)
Jul 26, 2022 9.450 9.450 9.030 9.140 397,735 -0.31(-3.28%)
Jul 25, 2022 9.600 9.640 9.420 9.450 277,746 -0.17(-1.77%)
Jul 22, 2022 9.650 9.710 9.470 9.620 148,250 -0.01(-0.10%)
Jul 21, 2022 9.460 9.640 9.390 9.630 124,586 +0.13(+1.37%)
Jul 20, 2022 9.640 9.640 9.300 9.500 187,183 +0.00(+0.00%)
Jul 19, 2022 9.250 9.700 9.210 9.500 348,810 +0.36(+3.94%)
Jul 18, 2022 9.550 9.600 9.070 9.140 729,235 -0.68(-6.92%)
Jul 15, 2022 9.670 9.860 9.670 9.820 69,770 +0.15(+1.55%)
Jul 14, 2022 10.04 10.04 9.670 9.670 76,394 -0.42(-4.16%)
Jul 13, 2022 10.01 10.11 9.870 10.09 69,399 -0.02(-0.20%)
Jul 12, 2022 9.750 10.11 9.730 10.11 137,787 +0.29(+2.95%)
Jul 11, 2022 10.27 10.27 9.800 9.820 205,744 -0.47(-4.57%)
Jul 08, 2022 10.20 10.40 10.17 10.29 180,570 +0.06(+0.59%)
Jul 07, 2022 10.21 10.36 10.13 10.23 206,248 +0.05(+0.49%)
Jul 06, 2022 9.680 10.24 9.680 10.18 213,976 +0.52(+5.38%)
Jul 05, 2022 9.810 9.840 9.480 9.660 403,103 -0.21(-2.13%)
Jul 04, 2022 10.13 10.29 9.840 9.870 138,784 -0.26(-2.57%)
Jun 30, 2022 10.13 0 +0.12(+1.20%)
Jun 29, 2022 10.05 10.23 9.970 10.01 198,349 -0.03(-0.30%)
Jun 28, 2022 10.29 10.44 10.04 10.04 119,541 -0.25(-2.43%)
Jun 27, 2022 10.33 10.42 10.24 10.29 105,454 +0.00(+0.00%)
Jun 24, 2022 10.07 10.33 10.07 10.29 99,492 +0.23(+2.29%)
Jun 23, 2022 9.990 10.12 9.950 10.06 161,793 +0.01(+0.10%)
Jun 22, 2022 10.10 10.13 9.990 10.05 145,500 -0.11(-1.08%)
Jun 21, 2022 10.25 10.36 10.05 10.16 276,000 -0.01(-0.10%)
Jun 20, 2022 10.17 10.26 10.01 10.17 155,640 +0.22(+2.21%)
Jun 17, 2022 9.650 9.990 9.650 9.950 2,440,337 +0.16(+1.63%)
Jun 16, 2022 9.940 10.10 9.600 9.790 435,704 -0.26(-2.59%)
Jun 15, 2022 9.910 10.12 9.910 10.05 227,364 +0.19(+1.93%)
Jun 14, 2022 9.980 10.00 9.760 9.860 193,304 -0.08(-0.80%)
Jun 13, 2022 10.00 10.04 9.800 9.940 375,627 -0.14(-1.39%)
Jun 10, 2022 10.17 10.27 10.02 10.08 382,023 -0.21(-2.04%)
Jun 09, 2022 10.25 10.31 10.16 10.29 127,759 -0.02(-0.19%)
Jun 08, 2022 10.42 10.55 10.26 10.31 158,872 -0.16(-1.53%)
Jun 07, 2022 10.57 10.57 10.33 10.47 181,252 -0.12(-1.13%)
Jun 06, 2022 10.30 10.59 10.28 10.59 222,119 +0.21(+2.02%)
Jun 03, 2022 10.35 10.47 10.24 10.38 239,399 +0.03(+0.29%)
Jun 02, 2022 10.30 10.52 10.30 10.35 314,475 +0.06(+0.58%)
Jun 01, 2022 10.38 10.42 10.20 10.29 285,234 -0.02(-0.19%)
May 31, 2022 10.48 10.48 10.14 10.31 754,263 -0.18(-1.72%)
May 30, 2022 10.14 10.49 10.05 10.49 150,885 +0.34(+3.35%)
May 27, 2022 10.23 10.28 9.990 10.15 580,591 -0.04(-0.39%)
May 26, 2022 10.19 10.39 10.18 10.19 337,038 +0.03(+0.30%)
May 25, 2022 10.19 10.21 9.890 10.16 384,920 -0.06(-0.59%)
May 24, 2022 10.47 10.47 10.13 10.22 237,752 -0.04(-0.39%)
May 20, 2022 10.26 0 +0.07(+0.69%)
May 19, 2022 10.47 10.59 10.14 10.19 286,742 -0.46(-4.32%)
May 18, 2022 10.86 10.95 10.55 10.65 330,023 -0.40(-3.62%)
May 17, 2022 10.54 11.10 10.46 11.05 431,686 +0.58(+5.54%)
May 16, 2022 9.700 10.63 9.460 10.47 750,905 +0.65(+6.62%)
May 13, 2022 9.340 10.20 9.130 9.820 958,795 +0.66(+7.21%)
May 12, 2022 11.04 11.04 9.080 9.160 1,389,449 -2.73(-22.96%)
May 11, 2022 12.22 12.32 11.85 11.89 177,094 -0.33(-2.70%)
May 10, 2022 12.20 12.38 12.10 12.22 208,708 +0.09(+0.74%)
May 09, 2022 12.00 12.22 11.80 12.13 231,625 +0.11(+0.92%)
May 06, 2022 12.40 12.41 12.01 12.02 496,394 -0.36(-2.91%)
May 05, 2022 12.60 12.67 12.32 12.38 160,815 -0.29(-2.29%)
May 04, 2022 12.66 12.79 12.46 12.67 93,242 +0.01(+0.08%)
May 03, 2022 12.66 12.77 12.60 12.66 117,083 +0.03(+0.24%)
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.