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 (%)
May 29, 2015 7.740 7.780 7.700 7.740 128,665 +0.00(+0.00%)
May 28, 2015 7.670 7.750 7.660 7.740 41,672 +0.02(+0.26%)
May 27, 2015 7.620 7.740 7.590 7.720 106,888 +0.11(+1.45%)
May 26, 2015 7.430 7.640 7.430 7.610 73,330 +0.12(+1.60%)
May 25, 2015 7.350 7.630 7.350 7.490 98,333 +0.09(+1.22%)
May 22, 2015 7.400 7.510 7.340 7.400 63,364 -0.18(-2.37%)
May 21, 2015 7.490 7.590 7.400 7.580 163,509 +0.01(+0.13%)
May 20, 2015 7.420 7.780 7.420 7.570 107,845 +0.10(+1.34%)
May 19, 2015 7.440 7.520 7.380 7.470 258,501 +0.10(+1.36%)
May 15, 2015 7.370 7.370 7.370 0 +0.04(+0.55%)
May 14, 2015 7.110 7.350 7.110 7.330 101,195 +0.18(+2.52%)
May 13, 2015 7.080 7.170 7.040 7.150 166,190 +0.09(+1.27%)
May 12, 2015 6.910 7.090 6.900 7.060 275,594 +0.16(+2.32%)
May 11, 2015 6.860 6.930 6.840 6.900 143,232 +0.14(+2.07%)
May 08, 2015 6.970 6.970 6.750 6.760 806,444 +0.01(+0.15%)
May 07, 2015 6.760 6.930 6.650 6.750 193,692 +0.25(+3.85%)
May 06, 2015 6.600 6.815 6.490 6.500 125,889 -0.10(-1.52%)
May 05, 2015 6.720 6.730 6.530 6.600 696,612 -0.34(-4.90%)
May 04, 2015 6.860 7.000 6.860 6.940 26,084 +0.01(+0.14%)
May 01, 2015 7.000 7.030 6.900 6.930 74,800 -0.07(-1.00%)
Apr 30, 2015 7.170 7.220 6.960 7.000 134,012 -0.13(-1.82%)
Apr 29, 2015 7.200 6.970 7.130 34,581 +0.16(+2.30%)
Apr 28, 2015 6.990 7.030 6.930 6.970 260,578 -0.06(-0.85%)
Apr 27, 2015 7.030 7.090 6.990 7.030 40,529 +0.00(+0.00%)
Apr 24, 2015 7.070 7.120 7.000 7.030 93,409 -0.01(-0.14%)
Apr 23, 2015 7.080 7.080 7.020 7.040 60,017 +0.00(+0.00%)
Apr 22, 2015 7.110 7.110 6.980 7.040 60,865 -0.03(-0.42%)
Apr 21, 2015 7.070 7.100 7.030 7.070 69,734 +0.01(+0.14%)
Apr 20, 2015 7.100 7.200 7.060 7.060 90,713 -0.04(-0.56%)
Apr 17, 2015 7.200 7.200 7.070 7.100 41,882 -0.07(-0.98%)
Apr 16, 2015 7.110 7.210 7.100 7.170 56,954 +0.05(+0.70%)
Apr 15, 2015 7.180 7.180 7.080 7.120 390,231 -0.07(-0.97%)
Apr 14, 2015 7.190 7.260 7.140 7.190 76,173 +0.05(+0.70%)
Apr 13, 2015 7.290 7.290 7.120 7.140 28,026 -0.13(-1.79%)
Apr 10, 2015 7.400 7.400 7.200 7.270 22,492 -0.13(-1.76%)
Apr 09, 2015 7.080 7.460 7.080 7.400 215,137 +0.30(+4.23%)
Apr 08, 2015 7.070 7.270 7.070 7.100 63,982 -0.02(-0.28%)
Apr 07, 2015 7.240 7.290 7.050 7.120 95,803 -0.14(-1.93%)
Apr 06, 2015 7.260 7.330 7.210 7.260 33,895 +0.00(+0.00%)
Apr 02, 2015 7.260 7.260 7.260 0 -0.20(-2.68%)
Apr 01, 2015 7.630 7.650 7.350 7.460 183,363 -0.17(-2.23%)
Mar 31, 2015 7.540 7.680 7.510 7.630 153,806 +0.12(+1.60%)
Mar 30, 2015 7.360 7.520 7.290 7.510 171,705 +0.16(+2.18%)
Mar 27, 2015 7.200 7.390 7.190 7.350 243,446 +0.14(+1.94%)
Mar 26, 2015 7.110 7.210 7.110 7.210 110,088 +0.06(+0.84%)
Mar 25, 2015 7.140 7.200 7.050 7.150 360,519 -0.01(-0.14%)
Mar 24, 2015 7.120 7.190 7.100 7.160 217,540 +0.04(+0.56%)
Mar 23, 2015 7.250 7.290 7.120 7.120 47,636 -0.17(-2.33%)
Mar 20, 2015 7.280 7.370 7.240 7.290 216,689 -0.06(-0.82%)
Mar 19, 2015 7.260 7.410 7.180 7.350 123,513 +0.14(+1.94%)
Mar 18, 2015 7.240 7.350 7.170 7.210 115,494 +0.00(+0.00%)
Mar 17, 2015 7.140 7.300 7.070 7.210 125,458 -0.03(-0.41%)
Mar 16, 2015 6.980 7.240 6.980 7.240 662,177 +0.16(+2.26%)
Mar 13, 2015 7.520 7.530 6.580 7.080 1,363,135 -0.90(-11.28%)
Mar 12, 2015 7.950 8.050 7.930 7.980 48,941 +0.04(+0.50%)
Mar 11, 2015 7.850 7.950 7.830 7.940 233,133 +0.03(+0.38%)
Mar 10, 2015 7.930 7.970 7.870 7.910 134,247 -0.14(-1.74%)
Mar 09, 2015 7.850 8.060 7.830 8.050 106,398 +0.13(+1.64%)
Mar 06, 2015 7.960 8.030 7.830 7.920 92,564 -0.10(-1.25%)
Mar 05, 2015 8.070 8.070 7.900 8.020 95,970 -0.05(-0.62%)
Mar 04, 2015 8.100 7.930 8.070 71,581 +0.00(+0.00%)
Mar 03, 2015 8.130 8.160 8.060 8.070 229,132 -0.05(-0.62%)
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.