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

Cascades (TSX: CAS )

9.290 -0.010 (-0.11%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 30, 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 (%)
Oct 31, 2023 11.10 11.29 10.95 11.24 116,326 +0.17(+1.54%)
Oct 30, 2023 10.82 11.12 10.79 11.07 128,112 +0.31(+2.88%)
Oct 27, 2023 10.71 10.97 10.62 10.76 152,357 +0.06(+0.56%)
Oct 26, 2023 11.14 11.14 10.70 10.70 173,463 -0.39(-3.52%)
Oct 25, 2023 11.03 11.16 11.00 11.09 86,777 -0.01(-0.09%)
Oct 24, 2023 11.15 11.15 10.94 11.10 78,237 +0.02(+0.18%)
Oct 23, 2023 10.95 11.19 10.89 11.08 94,365 +0.06(+0.54%)
Oct 20, 2023 11.42 11.42 11.00 11.02 81,684 -0.44(-3.84%)
Oct 19, 2023 11.48 11.54 11.39 11.46 69,689 -0.03(-0.26%)
Oct 18, 2023 11.42 11.53 11.35 11.49 113,363 +0.02(+0.17%)
Oct 17, 2023 11.57 11.61 11.43 11.47 141,017 -0.18(-1.55%)
Oct 16, 2023 11.74 11.92 11.58 11.65 133,653 -0.13(-1.10%)
Oct 13, 2023 11.83 11.97 11.71 11.78 97,876 -0.06(-0.51%)
Oct 12, 2023 11.97 11.97 11.76 11.84 76,105 -0.13(-1.09%)
Oct 11, 2023 11.91 12.09 11.84 11.97 106,498 +0.07(+0.59%)
Oct 10, 2023 11.79 12.04 11.79 11.90 185,415 +0.03(+0.25%)
Oct 06, 2023 11.87 0 -0.10(-0.84%)
Oct 05, 2023 11.99 12.13 11.97 11.97 53,194 -0.08(-0.66%)
Oct 04, 2023 11.87 12.18 11.87 12.05 92,495 +0.14(+1.18%)
Oct 03, 2023 12.08 12.29 11.91 11.91 83,158 -0.25(-2.06%)
Oct 02, 2023 12.28 12.28 12.11 12.16 67,434 -0.11(-0.90%)
Sep 29, 2023 12.18 12.33 12.18 12.27 205,872 +0.06(+0.49%)
Sep 28, 2023 11.99 12.25 11.99 12.21 58,374 +0.14(+1.16%)
Sep 27, 2023 11.80 12.09 11.80 12.07 121,583 +0.20(+1.68%)
Sep 26, 2023 11.90 11.98 11.74 11.87 151,331 -0.08(-0.67%)
Sep 25, 2023 12.05 12.04 11.91 11.95 121,182 -0.19(-1.57%)
Sep 22, 2023 12.31 12.31 12.08 12.14 68,896 -0.14(-1.14%)
Sep 21, 2023 12.25 12.44 12.19 12.28 96,805 -0.02(-0.16%)
Sep 20, 2023 12.50 12.58 12.24 12.30 105,759 -0.20(-1.60%)
Sep 19, 2023 12.26 12.59 12.25 12.50 117,948 +0.28(+2.29%)
Sep 18, 2023 12.38 12.39 12.19 12.22 124,888 -0.14(-1.13%)
Sep 15, 2023 12.51 12.75 12.32 12.36 245,032 -0.03(-0.24%)
Sep 14, 2023 12.39 12.46 12.35 12.39 88,301 +0.09(+0.73%)
Sep 13, 2023 12.56 12.61 12.28 12.30 97,406 -0.30(-2.38%)
Sep 12, 2023 12.54 12.79 12.54 12.60 82,889 -0.02(-0.16%)
Sep 11, 2023 12.71 12.77 12.49 12.62 93,557 +0.01(+0.08%)
Sep 08, 2023 12.67 12.79 12.59 12.61 76,511 -0.10(-0.79%)
Sep 07, 2023 12.65 12.90 12.65 12.71 99,323 -0.02(-0.16%)
Sep 06, 2023 12.70 12.79 12.61 12.73 129,092 -0.13(-1.01%)
Sep 05, 2023 12.65 12.95 12.65 12.86 128,201 +0.09(+0.70%)
Sep 01, 2023 12.77 0 +0.06(+0.47%)
Aug 31, 2023 12.76 12.84 12.63 12.71 208,455 -0.09(-0.70%)
Aug 30, 2023 12.83 12.89 12.75 12.80 93,803 -0.02(-0.16%)
Aug 29, 2023 12.74 12.82 12.57 12.82 58,439 +0.17(+1.34%)
Aug 28, 2023 12.50 12.83 12.50 12.65 124,554 +0.18(+1.44%)
Aug 25, 2023 12.42 12.48 12.28 12.47 71,274 +0.08(+0.65%)
Aug 24, 2023 12.40 12.54 12.35 12.39 60,246 -0.06(-0.48%)
Aug 23, 2023 12.52 12.62 12.39 12.45 42,109 -0.10(-0.80%)
Aug 22, 2023 12.52 12.66 12.43 12.55 78,449 +0.04(+0.32%)
Aug 21, 2023 12.50 12.65 12.41 12.51 102,865 +0.00(+0.00%)
Aug 18, 2023 12.30 12.55 12.30 12.51 86,309 +0.13(+1.05%)
Aug 17, 2023 12.45 12.52 12.36 12.38 59,245 -0.19(-1.51%)
Aug 16, 2023 12.72 12.82 12.50 12.57 105,400 -0.19(-1.49%)
Aug 15, 2023 12.97 12.99 12.73 12.76 131,071 -0.22(-1.69%)
Aug 14, 2023 12.82 13.10 12.81 12.98 206,913 +0.08(+0.62%)
Aug 11, 2023 12.78 12.99 12.66 12.90 149,218 +0.10(+0.78%)
Aug 10, 2023 12.63 12.95 12.63 12.80 181,904 +0.21(+1.67%)
Aug 09, 2023 12.89 12.99 12.56 12.59 108,873 -0.31(-2.40%)
Aug 08, 2023 12.70 12.95 12.66 12.90 197,021 +0.15(+1.18%)
Aug 04, 2023 12.75 0 +0.20(+1.59%)
Aug 03, 2023 11.80 12.69 11.80 12.55 468,291 +0.93(+8.00%)
Aug 02, 2023 11.76 11.82 11.47 11.62 205,451 -0.12(-1.02%)
Aug 01, 2023 11.92 12.11 11.72 11.74 172,433 -0.28(-2.33%)
Jul 31, 2023 12.02 12.14 11.90 12.02 85,248 -0.09(-0.74%)
Jul 28, 2023 11.93 12.17 11.81 12.11 142,207 +0.14(+1.17%)
Jul 27, 2023 11.83 12.02 11.83 11.97 79,540 +0.14(+1.18%)
Jul 26, 2023 11.75 12.04 11.75 11.83 93,191 -0.02(-0.17%)
Jul 25, 2023 11.76 11.86 11.72 11.85 75,428 +0.06(+0.51%)
Jul 24, 2023 11.65 11.97 11.65 11.79 119,817 +0.13(+1.11%)
Jul 21, 2023 11.55 11.69 11.51 11.66 56,823 +0.10(+0.87%)
Jul 20, 2023 11.78 11.78 11.56 11.56 85,704 -0.20(-1.70%)
Jul 19, 2023 11.91 11.96 11.76 11.76 49,441 -0.19(-1.59%)
Jul 18, 2023 12.03 12.12 11.92 11.95 85,856 -0.12(-0.99%)
Jul 17, 2023 12.01 12.26 11.98 12.07 177,635 +0.04(+0.33%)
Jul 14, 2023 12.01 12.11 12.01 12.03 65,284 -0.02(-0.17%)
Jul 13, 2023 12.06 12.17 12.04 12.05 58,462 -0.08(-0.66%)
Jul 12, 2023 11.73 12.25 11.69 12.13 166,179 +0.40(+3.41%)
Jul 11, 2023 11.96 11.99 11.68 11.73 71,152 -0.27(-2.25%)
Jul 10, 2023 11.98 12.03 11.82 12.00 105,122 +0.02(+0.17%)
Jul 07, 2023 11.75 12.12 11.69 11.98 97,619 +0.20(+1.70%)
Jul 06, 2023 11.50 11.85 11.50 11.78 65,090 +0.16(+1.38%)
Jul 05, 2023 11.60 11.65 11.53 11.62 43,287 -0.06(-0.51%)
Jul 04, 2023 11.61 11.69 11.53 11.68 44,755 -0.01(-0.09%)
Jun 30, 2023 11.69 0 +0.15(+1.30%)
Jun 29, 2023 11.53 11.57 11.39 11.54 72,234 -0.10(-0.86%)
Jun 28, 2023 11.06 11.70 11.06 11.64 124,418 +0.56(+5.05%)
Jun 27, 2023 11.19 11.28 11.03 11.08 83,769 -0.05(-0.45%)
Jun 26, 2023 11.48 11.59 11.09 11.13 204,069 -0.39(-3.39%)
Jun 23, 2023 11.55 11.71 11.51 11.52 54,764 -0.15(-1.29%)
Jun 22, 2023 11.70 11.73 11.54 11.67 207,093 -0.12(-1.02%)
Jun 21, 2023 11.66 11.82 11.49 11.79 128,157 +0.02(+0.17%)
Jun 20, 2023 11.88 11.92 11.72 11.77 84,033 -0.19(-1.59%)
Jun 19, 2023 11.75 12.04 11.68 11.96 54,634 +0.20(+1.70%)
Jun 16, 2023 11.91 11.99 11.75 11.76 126,143 -0.14(-1.18%)
Jun 15, 2023 12.00 12.21 11.70 11.90 212,115 +0.38(+3.30%)
May 08, 2023 11.57 11.64 11.47 11.52 83,501 -0.04(-0.35%)
May 05, 2023 11.34 11.58 11.34 11.56 94,495 +0.25(+2.21%)
May 04, 2023 11.38 11.45 11.31 11.31 45,954 -0.04(-0.35%)
May 03, 2023 11.59 11.71 11.35 11.35 100,093 -0.20(-1.73%)
May 02, 2023 11.46 11.55 11.30 11.55 161,069 +0.06(+0.52%)
May 01, 2023 11.04 11.60 11.01 11.49 311,119 +0.45(+4.08%)
Apr 28, 2023 10.86 11.29 10.86 11.04 336,875 +0.14(+1.28%)
Apr 27, 2023 10.64 10.92 10.62 10.90 154,856 +0.07(+0.65%)
Apr 26, 2023 10.85 10.91 10.65 10.83 181,978 -0.09(-0.82%)
Apr 25, 2023 11.13 11.33 10.88 10.92 231,605 -0.28(-2.50%)
Apr 24, 2023 11.15 11.23 11.11 11.20 141,067 +0.04(+0.36%)
Apr 21, 2023 11.06 11.23 11.00 11.16 102,274 +0.03(+0.27%)
Apr 20, 2023 11.06 11.22 11.06 11.13 56,513 -0.02(-0.18%)
Apr 19, 2023 10.81 11.20 10.81 11.15 149,800 +0.24(+2.20%)
Apr 18, 2023 10.84 11.00 10.82 10.91 49,770 -0.01(-0.09%)
Apr 17, 2023 10.71 10.96 10.65 10.92 130,543 +0.20(+1.87%)
Apr 14, 2023 10.78 10.83 10.62 10.72 60,427 -0.08(-0.74%)
Apr 13, 2023 10.85 10.86 10.68 10.80 112,205 -0.04(-0.37%)
Apr 12, 2023 10.90 10.90 10.71 10.84 100,666 +0.01(+0.09%)
Apr 11, 2023 11.09 11.10 10.76 10.83 114,428 -0.20(-1.81%)
Apr 10, 2023 10.84 11.04 10.81 11.03 73,809 +0.27(+2.51%)
Apr 06, 2023 10.76 0 -0.27(-2.45%)
Apr 05, 2023 10.91 11.09 10.77 11.03 246,186 +0.02(+0.18%)
Apr 04, 2023 11.18 11.19 10.90 11.01 77,079 -0.15(-1.34%)
Apr 03, 2023 10.95 11.18 10.95 11.16 149,394 +0.17(+1.55%)
Mar 31, 2023 10.81 11.04 10.81 10.99 174,057 +0.19(+1.76%)
Mar 30, 2023 10.92 10.97 10.77 10.80 90,703 -0.14(-1.28%)
Mar 29, 2023 11.02 11.10 10.87 10.94 213,016 -0.04(-0.36%)
Mar 28, 2023 10.85 11.11 10.85 10.98 194,807 +0.08(+0.73%)
Mar 27, 2023 10.96 10.96 10.73 10.90 117,507 -0.08(-0.73%)
Mar 24, 2023 10.86 11.09 10.85 10.98 159,746 -0.04(-0.36%)
Mar 23, 2023 11.10 11.14 10.98 11.02 136,437 -0.02(-0.18%)
Mar 22, 2023 11.02 11.18 11.00 11.04 190,523 -0.01(-0.09%)
Mar 21, 2023 11.00 11.11 10.91 11.05 258,962 +0.13(+1.19%)
Mar 20, 2023 10.85 10.95 10.78 10.92 221,692 +0.02(+0.18%)
Mar 17, 2023 10.90 10.97 10.67 10.90 357,610 -0.07(-0.64%)
Mar 16, 2023 10.51 11.05 10.49 10.97 271,236 +0.32(+3.00%)
Mar 15, 2023 10.51 10.68 10.45 10.65 146,605 -0.08(-0.75%)
Mar 14, 2023 10.94 10.94 10.56 10.73 193,019 -0.09(-0.83%)
Mar 13, 2023 10.75 10.91 10.70 10.82 241,972 -0.13(-1.19%)
Mar 10, 2023 11.06 11.06 10.80 10.95 248,893 -0.11(-0.99%)
Mar 09, 2023 11.23 11.25 11.02 11.06 325,557 -0.26(-2.30%)
Mar 08, 2023 10.98 11.32 10.97 11.32 258,135 +0.20(+1.80%)
Mar 07, 2023 11.10 11.16 11.04 11.12 197,011 -0.02(-0.18%)
Mar 06, 2023 11.05 11.24 11.04 11.14 223,078 +0.02(+0.18%)
Mar 03, 2023 10.78 11.18 10.78 11.12 397,032 +0.35(+3.25%)
Mar 02, 2023 10.59 10.81 10.44 10.77 203,665 +0.17(+1.60%)
Mar 01, 2023 10.66 10.92 10.51 10.60 369,664 -0.13(-1.21%)
Feb 28, 2023 10.36 10.75 10.25 10.73 507,225 +0.36(+3.47%)
Feb 27, 2023 10.62 10.71 10.34 10.37 287,054 -0.26(-2.45%)
Feb 24, 2023 10.41 10.82 10.33 10.63 418,327 +0.09(+0.85%)
Feb 23, 2023 9.740 10.57 9.720 10.54 669,183 +0.84(+8.66%)
Feb 22, 2023 9.500 9.760 9.450 9.700 292,170 +0.16(+1.68%)
Feb 21, 2023 9.750 9.750 9.520 9.540 313,399 -0.31(-3.15%)
Feb 17, 2023 9.850 0 +0.11(+1.13%)
Feb 16, 2023 9.820 9.820 9.600 9.740 181,980 -0.09(-0.92%)
Feb 15, 2023 9.550 9.910 9.410 9.830 294,932 +0.23(+2.40%)
Feb 14, 2023 9.210 9.640 9.150 9.600 226,892 +0.36(+3.90%)
Feb 13, 2023 9.110 9.400 9.090 9.240 183,832 +0.16(+1.76%)
Feb 10, 2023 9.080 9.160 9.010 9.080 193,117 +0.00(+0.00%)
Feb 09, 2023 9.180 9.290 9.050 9.080 264,172 -0.14(-1.52%)
Feb 08, 2023 9.250 9.310 9.130 9.220 159,296 -0.01(-0.11%)
Feb 07, 2023 9.230 9.250 9.050 9.230 249,967 +0.01(+0.11%)
Feb 06, 2023 9.440 9.440 9.200 9.220 111,695 -0.19(-2.02%)
Feb 03, 2023 9.010 9.460 9.010 9.410 233,916 +0.35(+3.86%)
Feb 02, 2023 9.240 9.240 8.990 9.060 436,537 -0.14(-1.52%)
Feb 01, 2023 9.210 9.570 9.080 9.200 314,342 -0.01(-0.11%)
Jan 31, 2023 9.110 9.250 9.090 9.210 212,883 +0.16(+1.77%)
Jan 30, 2023 9.100 9.150 9.010 9.050 110,202 -0.10(-1.09%)
Jan 27, 2023 9.120 9.170 9.050 9.150 107,152 +0.04(+0.44%)
Jan 26, 2023 9.040 9.140 8.980 9.110 265,904 +0.09(+1.00%)
Jan 25, 2023 8.940 9.020 8.830 9.020 96,840 +0.10(+1.12%)
Jan 24, 2023 8.910 8.940 8.790 8.920 124,456 +0.01(+0.11%)
Jan 23, 2023 8.940 9.020 8.890 8.910 103,650 -0.02(-0.22%)
Jan 20, 2023 8.720 8.950 8.680 8.930 197,707 +0.24(+2.76%)
Jan 19, 2023 8.900 8.920 8.690 8.690 172,645 -0.29(-3.23%)
Jan 18, 2023 9.050 9.180 8.920 8.980 129,374 -0.10(-1.10%)
Jan 17, 2023 9.080 9.140 8.950 9.080 127,025 +0.08(+0.89%)
Jan 16, 2023 8.800 9.130 8.720 9.000 186,423 +0.34(+3.93%)
Jan 13, 2023 8.800 8.840 8.660 8.660 178,035 -0.28(-3.13%)
Jan 12, 2023 8.860 8.940 8.700 8.940 181,791 +0.14(+1.59%)
Jan 11, 2023 8.770 8.860 8.650 8.800 156,926 +0.08(+0.92%)
Jan 10, 2023 8.940 8.940 8.700 8.720 214,089 -0.28(-3.11%)
Jan 09, 2023 9.050 9.230 8.960 9.000 168,329 -0.03(-0.33%)
Jan 06, 2023 8.830 9.030 8.730 9.030 178,350 +0.23(+2.61%)
Jan 05, 2023 8.890 8.890 8.710 8.800 129,647 -0.05(-0.56%)
Jan 04, 2023 8.640 8.890 8.640 8.850 234,095 +0.24(+2.79%)
Jan 03, 2023 8.490 8.650 8.470 8.610 215,074 +0.15(+1.77%)
Dec 30, 2022 8.460 0 -0.09(-1.05%)
Dec 29, 2022 8.070 8.580 8.030 8.550 627,075 +0.55(+6.88%)
Dec 28, 2022 8.010 8.140 7.980 8.000 413,968 +0.04(+0.50%)
Dec 23, 2022 7.960 0 +0.11(+1.40%)
Dec 22, 2022 7.850 7.910 7.760 7.850 225,713 -0.07(-0.88%)
Dec 21, 2022 7.820 7.960 7.820 7.920 122,219 +0.10(+1.28%)
Dec 20, 2022 7.790 7.850 7.710 7.820 172,930 +0.05(+0.64%)
Dec 19, 2022 7.900 7.910 7.730 7.770 347,355 -0.09(-1.15%)
Dec 16, 2022 7.780 7.870 7.770 7.860 359,505 +0.09(+1.16%)
Dec 15, 2022 8.030 8.030 7.730 7.770 533,024 -0.29(-3.60%)
Dec 14, 2022 8.200 8.280 8.030 8.060 374,953 -0.23(-2.77%)
Dec 13, 2022 8.310 8.410 8.160 8.290 323,289 +0.03(+0.36%)
Dec 12, 2022 8.170 8.330 8.090 8.260 374,319 +0.11(+1.35%)
Dec 09, 2022 8.180 8.270 8.100 8.150 206,313 -0.03(-0.37%)
Dec 08, 2022 8.100 8.250 8.070 8.180 172,719 +0.10(+1.24%)
Dec 07, 2022 8.260 8.410 8.060 8.080 354,981 -0.14(-1.70%)
Dec 06, 2022 8.230 8.270 8.120 8.220 324,598 +0.04(+0.49%)
Dec 05, 2022 8.370 8.370 8.150 8.180 272,609 -0.17(-2.04%)
Dec 02, 2022 8.400 8.430 8.330 8.350 162,070 -0.07(-0.83%)
Dec 01, 2022 8.350 8.550 8.330 8.420 303,790 +0.08(+0.96%)
Nov 30, 2022 8.270 8.370 8.140 8.340 351,319 +0.06(+0.72%)
Nov 29, 2022 8.290 8.310 8.190 8.280 187,442 +0.04(+0.49%)
Nov 28, 2022 8.300 8.410 8.210 8.240 209,850 -0.12(-1.44%)
Nov 25, 2022 8.360 8.490 8.330 8.360 87,391 -0.03(-0.36%)
Nov 24, 2022 8.430 8.520 8.380 8.390 74,427 -0.09(-1.06%)
Nov 23, 2022 8.360 8.540 8.350 8.480 304,849 +0.13(+1.56%)
Nov 22, 2022 8.230 8.470 8.210 8.350 317,732 +0.08(+0.97%)
Nov 21, 2022 8.160 8.420 8.050 8.270 497,993 +0.12(+1.47%)
Nov 18, 2022 8.340 8.340 8.070 8.150 398,177 -0.07(-0.85%)
Nov 17, 2022 8.320 8.350 8.180 8.220 207,167 -0.18(-2.14%)
Nov 16, 2022 8.200 8.450 8.200 8.400 256,039 +0.16(+1.94%)
Nov 15, 2022 8.230 8.590 8.150 8.240 417,295 +0.09(+1.10%)
Nov 14, 2022 8.390 8.390 8.100 8.150 380,426 -0.20(-2.40%)
Nov 11, 2022 8.500 8.500 8.080 8.350 525,995 -0.17(-2.00%)
Nov 10, 2022 8.750 8.820 8.490 8.520 481,047 -0.20(-2.29%)
Nov 09, 2022 8.410 8.770 8.380 8.720 248,216 +0.26(+3.07%)
Nov 08, 2022 8.550 8.550 8.350 8.460 140,182 -0.01(-0.12%)
Nov 07, 2022 8.510 8.530 8.370 8.470 83,293 +0.06(+0.71%)
Nov 04, 2022 8.350 8.560 8.310 8.410 165,183 +0.10(+1.20%)
Nov 03, 2022 8.080 8.340 7.990 8.310 226,168 +0.24(+2.97%)
Nov 02, 2022 8.490 8.490 8.060 8.070 254,785 -0.38(-4.50%)
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.