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

Cascades (TSX: CAS )

9.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Aug 31, 2015 8.550 8.610 8.460 8.580 99,314 -0.02(-0.23%)
Aug 28, 2015 8.650 8.650 8.450 8.600 103,625 +0.06(+0.70%)
Aug 27, 2015 8.750 8.780 8.470 8.540 85,717 -0.08(-0.93%)
Aug 26, 2015 8.500 8.720 8.320 8.620 339,617 +0.27(+3.23%)
Aug 25, 2015 8.300 8.420 8.200 8.350 130,541 +0.15(+1.83%)
Aug 24, 2015 7.720 8.380 7.720 8.200 569,424 -0.20(-2.38%)
Aug 21, 2015 8.340 8.700 8.180 8.400 148,555 -0.29(-3.34%)
Aug 20, 2015 8.810 8.820 8.670 8.690 47,108 -0.13(-1.47%)
Aug 19, 2015 9.080 9.100 8.750 8.820 300,707 -0.31(-3.40%)
Aug 18, 2015 8.870 9.180 8.830 9.130 354,144 +0.16(+1.78%)
Aug 17, 2015 8.700 9.200 8.590 8.970 230,237 +0.16(+1.82%)
Aug 14, 2015 8.890 9.080 8.710 8.810 151,664 -0.09(-1.01%)
Aug 13, 2015 8.720 9.220 8.710 8.900 322,587 +0.14(+1.60%)
Aug 12, 2015 8.390 8.770 8.230 8.760 166,729 +0.38(+4.53%)
Aug 11, 2015 8.100 8.400 8.100 8.380 162,602 +0.14(+1.70%)
Aug 10, 2015 7.800 8.380 7.790 8.240 303,761 +0.50(+6.46%)
Aug 07, 2015 7.460 7.760 7.350 7.740 361,705 +0.22(+2.93%)
Aug 06, 2015 7.440 7.570 7.360 7.520 61,420 +0.00(+0.00%)
Aug 05, 2015 7.600 7.650 7.400 7.520 185,712 -0.12(-1.57%)
Aug 04, 2015 7.650 7.760 7.640 7.640 24,085 +0.01(+0.13%)
Jul 31, 2015 7.630 7.630 7.630 0 +0.10(+1.33%)
Jul 30, 2015 7.430 7.600 7.430 7.530 76,781 -0.07(-0.92%)
Jul 29, 2015 7.410 7.600 7.410 7.600 30,025 +0.10(+1.33%)
Jul 28, 2015 7.510 7.590 7.410 7.500 82,474 -0.11(-1.45%)
Jul 27, 2015 7.600 7.790 7.530 7.610 97,388 -0.02(-0.26%)
Jul 24, 2015 7.560 7.630 7.450 7.630 41,627 -0.01(-0.13%)
Jul 23, 2015 7.520 7.670 7.510 7.640 52,485 +0.06(+0.79%)
Jul 22, 2015 7.030 7.670 7.030 7.580 98,544 +0.05(+0.66%)
Jul 21, 2015 7.550 7.610 7.470 7.530 84,348 -0.05(-0.66%)
Jul 20, 2015 7.530 7.600 7.500 7.580 24,046 -0.01(-0.13%)
Jul 17, 2015 7.450 7.600 7.450 7.590 37,383 +0.07(+0.93%)
Jul 16, 2015 7.370 7.700 7.370 7.520 191,085 -0.07(-0.92%)
Jul 15, 2015 7.320 7.640 7.300 7.590 106,491 +0.20(+2.71%)
Jul 14, 2015 7.360 7.470 7.050 7.390 109,061 +0.14(+1.93%)
Jul 13, 2015 6.900 7.330 6.900 7.250 82,488 +0.38(+5.53%)
Jul 10, 2015 7.080 7.080 6.860 6.870 56,285 -0.12(-1.72%)
Jul 09, 2015 7.160 7.200 6.940 6.990 33,804 -0.13(-1.83%)
Jul 08, 2015 7.130 7.170 6.990 7.120 82,996 -0.06(-0.84%)
Jul 07, 2015 7.240 7.270 7.110 7.180 65,641 -0.08(-1.10%)
Jul 06, 2015 7.220 7.370 7.170 7.260 42,509 -0.04(-0.55%)
Jul 03, 2015 7.240 7.540 7.240 7.300 18,118 -0.08(-1.08%)
Jul 02, 2015 7.250 7.420 7.130 7.380 43,114 +0.23(+3.22%)
Jun 30, 2015 7.150 7.150 7.150 0 -0.02(-0.28%)
Jun 29, 2015 7.260 7.370 7.150 7.170 35,068 -0.20(-2.71%)
Jun 26, 2015 7.260 7.470 7.260 7.370 37,529 +0.03(+0.41%)
Jun 25, 2015 7.250 7.400 7.250 7.340 32,360 +0.10(+1.38%)
Jun 24, 2015 7.300 7.370 7.190 7.240 30,795 -0.02(-0.28%)
Jun 23, 2015 7.180 7.340 7.080 7.260 134,728 -0.02(-0.27%)
Jun 22, 2015 6.950 7.300 6.950 7.280 67,855 +0.28(+4.00%)
Jun 19, 2015 7.240 7.250 6.990 7.000 144,799 -0.24(-3.31%)
Jun 18, 2015 7.500 7.500 7.210 7.240 121,024 -0.26(-3.47%)
Jun 17, 2015 7.580 7.580 7.460 7.500 35,782 -0.03(-0.40%)
Jun 16, 2015 7.650 7.700 7.460 7.530 62,623 -0.09(-1.18%)
Jun 15, 2015 7.550 7.650 7.500 7.620 140,120 -0.02(-0.26%)
Jun 12, 2015 7.690 7.720 7.620 7.640 47,080 -0.04(-0.52%)
Jun 11, 2015 7.750 7.790 7.650 7.680 34,000 -0.08(-1.03%)
Jun 10, 2015 7.680 7.800 7.680 7.760 157,849 +0.03(+0.39%)
Jun 09, 2015 7.600 7.750 7.630 7.730 32,401 +0.10(+1.31%)
Jun 08, 2015 7.740 7.790 7.620 7.630 43,704 -0.16(-2.05%)
Jun 05, 2015 7.780 7.940 7.740 7.790 97,163 -0.07(-0.89%)
Jun 04, 2015 7.830 7.910 7.750 7.860 142,816 +0.02(+0.26%)
Jun 03, 2015 7.900 7.980 7.820 7.840 191,270 +0.17(+2.22%)
Jun 02, 2015 7.760 7.840 7.650 7.670 104,107 -0.09(-1.16%)
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.