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

Cascades (TSX: CAS )

9.250 -0.050 (-0.54%)
Streaming Delayed Price Updated: 11:58 AM 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 (%)
Jan 31, 2013 4.480 4.480 4.320 4.370 73,261 -0.10(-2.24%)
Jan 30, 2013 4.510 4.510 4.450 4.470 20,958 -0.02(-0.45%)
Jan 29, 2013 4.450 4.510 4.450 4.490 33,629 +0.01(+0.22%)
Jan 28, 2013 4.470 4.560 4.430 4.480 100,142 +0.03(+0.67%)
Jan 25, 2013 4.360 4.450 4.360 4.450 90,395 +0.06(+1.37%)
Jan 24, 2013 4.360 4.400 4.330 4.390 42,842 +0.03(+0.69%)
Jan 23, 2013 4.380 4.400 4.340 4.360 48,335 -0.03(-0.68%)
Jan 22, 2013 4.400 4.410 4.360 4.390 68,811 -0.03(-0.68%)
Jan 21, 2013 4.380 4.420 4.330 4.420 156,228 +0.08(+1.84%)
Jan 18, 2013 4.400 4.410 4.340 4.340 70,423 -0.07(-1.59%)
Jan 17, 2013 4.400 4.420 4.340 4.410 42,133 +0.01(+0.23%)
Jan 16, 2013 4.370 4.400 4.350 4.400 40,945 +0.00(+0.00%)
Jan 15, 2013 4.400 4.440 4.380 4.400 48,109 +0.00(+0.00%)
Jan 14, 2013 4.360 4.430 4.320 4.400 118,634 +0.07(+1.62%)
Jan 11, 2013 4.310 4.355 4.300 4.330 60,924 +0.01(+0.23%)
Jan 10, 2013 4.370 4.380 4.280 4.320 68,945 -0.01(-0.23%)
Jan 09, 2013 4.210 4.380 4.210 4.330 100,221 +0.12(+2.85%)
Jan 08, 2013 4.200 4.270 4.160 4.210 134,384 +0.06(+1.45%)
Jan 07, 2013 4.120 4.170 4.120 4.150 49,785 +0.04(+0.97%)
Jan 04, 2013 4.100 4.140 4.090 4.110 95,428 +0.04(+0.98%)
Jan 03, 2013 4.170 4.170 4.070 4.070 104,559 -0.08(-1.93%)
Jan 02, 2013 4.150 4.200 4.090 4.150 120,303 +0.06(+1.47%)
Dec 31, 2012 4.090 4.090 4.090 0 -0.05(-1.21%)
Dec 28, 2012 4.110 4.170 4.110 4.140 16,177 +0.01(+0.24%)
Dec 27, 2012 4.170 4.180 4.110 4.130 67,523 -0.04(-0.96%)
Dec 24, 2012 4.170 4.170 4.170 0 -0.02(-0.48%)
Dec 21, 2012 4.150 4.190 4.120 4.190 97,381 -0.01(-0.24%)
Dec 20, 2012 4.200 4.210 4.110 4.200 63,816 -0.02(-0.47%)
Dec 19, 2012 4.180 4.260 4.110 4.220 75,246 +0.01(+0.24%)
Dec 18, 2012 4.290 4.290 4.160 4.210 139,554 -0.07(-1.64%)
Dec 17, 2012 4.250 4.280 4.210 4.280 121,601 +0.07(+1.66%)
Dec 14, 2012 4.150 4.250 4.090 4.210 996,791 +0.08(+1.94%)
Dec 13, 2012 4.120 4.180 4.040 4.130 165,797 -0.07(-1.67%)
Dec 12, 2012 4.190 4.265 4.190 4.200 54,584 +0.05(+1.20%)
Dec 11, 2012 4.130 4.180 4.090 4.150 130,960 +0.05(+1.22%)
Dec 10, 2012 4.070 4.170 4.030 4.100 176,572 +0.10(+2.50%)
Dec 07, 2012 4.050 4.080 3.970 4.000 155,827 -0.05(-1.23%)
Dec 06, 2012 4.040 4.100 4.010 4.050 56,335 +0.00(+0.00%)
Dec 05, 2012 4.090 4.090 4.030 4.050 51,084 -0.04(-0.98%)
Dec 04, 2012 4.180 4.250 4.080 4.090 129,319 -0.06(-1.45%)
Nov 30, 2012 4.260 4.260 4.150 4.150 91,417 -0.06(-1.43%)
Nov 29, 2012 4.200 4.280 4.190 4.210 57,884 +0.03(+0.72%)
Nov 28, 2012 4.170 4.290 4.160 4.180 94,496 -0.02(-0.48%)
Nov 27, 2012 4.240 4.240 4.160 4.200 52,135 -0.03(-0.71%)
Nov 26, 2012 4.230 4.260 4.190 4.230 192,996 -0.06(-1.40%)
Nov 24, 2012 4.370 4.410 4.270 4.290 73,133 +0.00(+0.00%)
Nov 23, 2012 4.370 4.410 4.270 4.290 73,133 -0.01(-0.23%)
Nov 22, 2012 4.270 4.460 4.260 4.300 62,068 +0.06(+1.42%)
Nov 21, 2012 4.390 4.390 4.230 4.240 55,190 -0.12(-2.75%)
Nov 20, 2012 4.300 4.370 4.200 4.360 56,641 +0.15(+3.56%)
Nov 19, 2012 4.140 4.270 4.100 4.210 224,737 +0.11(+2.68%)
Nov 16, 2012 4.140 4.150 4.060 4.100 90,814 -0.04(-0.97%)
Nov 15, 2012 4.210 4.210 4.120 4.140 47,349 -0.07(-1.66%)
Nov 14, 2012 4.280 4.280 4.150 4.210 57,508 -0.04(-0.94%)
Nov 13, 2012 4.320 4.400 4.200 4.250 90,697 -0.11(-2.52%)
Nov 12, 2012 4.480 4.500 4.310 4.360 67,988 -0.12(-2.68%)
Nov 09, 2012 4.370 4.480 4.330 4.480 129,334 +0.11(+2.52%)
Nov 08, 2012 4.680 4.720 4.280 4.370 163,186 -0.45(-9.34%)
Nov 07, 2012 4.680 4.850 4.650 4.820 35,942 +0.09(+1.90%)
Nov 06, 2012 4.830 4.850 4.650 4.730 83,823 -0.09(-1.87%)
Nov 05, 2012 4.880 4.930 4.810 4.820 57,976 -0.09(-1.83%)
Nov 02, 2012 4.950 4.950 4.860 4.910 56,958 -0.04(-0.81%)
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.