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

Cascades (TSX: CAS )

9.290 +0.100 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2013 6.880 6.880 6.880 0 +0.07(+1.03%)
Dec 30, 2013 6.820 6.830 6.780 6.810 18,509 -0.03(-0.44%)
Dec 27, 2013 6.810 6.850 6.750 6.840 22,526 +0.04(+0.59%)
Dec 24, 2013 6.800 6.800 6.800 0 +0.01(+0.15%)
Dec 23, 2013 6.840 6.840 6.590 6.790 47,983 -0.05(-0.73%)
Dec 20, 2013 6.830 6.900 6.710 6.840 106,482 +0.01(+0.15%)
Dec 19, 2013 6.600 6.870 6.600 6.830 94,504 +0.20(+3.02%)
Dec 18, 2013 6.600 6.660 6.590 6.630 342,687 -0.01(-0.15%)
Dec 17, 2013 6.560 6.650 6.530 6.640 42,444 -0.01(-0.15%)
Dec 16, 2013 6.450 6.690 6.450 6.650 73,034 +0.21(+3.26%)
Dec 13, 2013 6.400 6.600 6.370 6.440 75,225 -0.03(-0.46%)
Dec 12, 2013 6.400 6.480 6.380 6.470 32,557 +0.03(+0.47%)
Dec 11, 2013 6.410 6.440 6.400 6.440 30,853 +0.01(+0.16%)
Dec 10, 2013 6.410 6.460 6.390 6.430 47,397 +0.00(+0.00%)
Dec 09, 2013 6.400 6.460 6.330 6.430 47,020 -0.01(-0.16%)
Dec 06, 2013 6.400 6.440 6.380 6.440 63,763 +0.01(+0.16%)
Dec 05, 2013 6.400 6.470 6.370 6.430 55,605 -0.04(-0.62%)
Dec 04, 2013 6.480 6.490 6.410 6.470 34,548 -0.01(-0.15%)
Dec 03, 2013 6.440 6.480 6.430 6.480 31,369 +0.03(+0.47%)
Dec 02, 2013 6.400 6.450 6.320 6.450 92,022 +0.06(+0.94%)
Nov 29, 2013 6.350 6.480 6.350 6.390 89,558 -0.01(-0.16%)
Nov 28, 2013 6.250 6.460 6.250 6.400 262,142 +0.15(+2.40%)
Nov 27, 2013 5.950 6.250 5.950 6.250 177,154 +0.30(+5.04%)
Nov 26, 2013 5.950 5.980 5.910 5.950 216,025 -0.01(-0.17%)
Nov 25, 2013 5.990 5.990 5.940 5.960 66,271 +0.01(+0.17%)
Nov 22, 2013 5.960 5.970 5.920 5.950 46,006 +0.00(+0.00%)
Nov 21, 2013 5.980 5.980 5.900 5.950 26,467 -0.03(-0.50%)
Nov 20, 2013 5.950 6.000 5.910 5.980 33,897 +0.01(+0.17%)
Nov 19, 2013 5.940 6.000 5.925 5.970 65,810 +0.01(+0.17%)
Nov 18, 2013 5.900 6.020 5.890 5.960 104,577 +0.05(+0.85%)
Nov 15, 2013 5.940 5.960 5.870 5.910 139,582 -0.04(-0.67%)
Nov 14, 2013 5.950 6.010 5.910 5.950 55,470 +0.01(+0.17%)
Nov 13, 2013 5.870 5.980 5.800 5.940 626,683 +0.08(+1.37%)
Nov 12, 2013 5.940 5.980 5.720 5.860 107,305 -0.09(-1.51%)
Nov 11, 2013 6.080 6.100 5.910 5.950 124,834 -0.08(-1.33%)
Nov 08, 2013 5.900 6.070 5.860 6.030 423,316 +0.12(+2.03%)
Nov 07, 2013 5.870 6.040 5.600 5.910 370,670 +0.09(+1.55%)
Nov 06, 2013 5.940 5.950 5.770 5.820 48,272 -0.15(-2.51%)
Nov 05, 2013 6.010 6.040 5.900 5.970 61,436 -0.05(-0.83%)
Nov 04, 2013 5.970 6.020 5.860 6.020 59,357 +0.07(+1.18%)
Nov 01, 2013 5.800 5.980 5.800 5.950 57,339 +0.11(+1.88%)
Oct 31, 2013 5.650 5.880 5.630 5.840 82,757 +0.21(+3.73%)
Oct 30, 2013 5.680 5.700 5.600 5.630 21,370 -0.05(-0.88%)
Oct 29, 2013 5.700 5.710 5.670 5.680 12,138 +0.00(+0.00%)
Oct 28, 2013 5.700 5.720 5.650 5.680 19,100 -0.02(-0.35%)
Oct 25, 2013 5.670 5.700 5.610 5.700 17,214 +0.01(+0.18%)
Oct 24, 2013 5.720 5.730 5.640 5.690 54,970 +0.00(+0.00%)
Oct 23, 2013 5.680 5.820 5.680 5.690 32,621 +0.03(+0.53%)
Oct 22, 2013 5.690 5.780 5.640 5.660 20,482 -0.02(-0.35%)
Oct 21, 2013 5.610 5.790 5.580 5.680 83,585 +0.04(+0.71%)
Oct 18, 2013 5.610 5.650 5.560 5.640 16,576 +0.04(+0.71%)
Oct 17, 2013 5.640 5.640 5.540 5.600 14,166 +0.00(+0.00%)
Oct 16, 2013 5.520 5.650 5.520 5.600 22,861 +0.06(+1.08%)
Oct 15, 2013 5.470 5.565 5.410 5.540 117,167 +0.06(+1.09%)
Oct 11, 2013 5.480 5.480 5.480 0 -0.06(-1.08%)
Oct 10, 2013 5.510 5.590 5.490 5.540 39,022 +0.08(+1.47%)
Oct 09, 2013 5.660 5.660 5.460 5.460 68,384 -0.23(-4.04%)
Oct 08, 2013 5.670 5.700 5.630 5.690 23,906 -0.01(-0.18%)
Oct 07, 2013 5.790 5.790 5.630 5.700 36,649 -0.08(-1.38%)
Oct 04, 2013 5.800 5.850 5.690 5.780 31,526 -0.06(-1.03%)
Oct 03, 2013 5.840 5.880 5.750 5.840 25,159 -0.04(-0.68%)
Oct 02, 2013 5.910 5.950 5.680 5.880 88,545 -0.12(-2.00%)
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.