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 (%)
Jul 31, 2008 5.440 5.480 5.270 5.290 73,150 -0.10(-1.86%)
Jul 30, 2008 5.400 5.440 5.300 5.390 49,794 +0.05(+0.94%)
Jul 29, 2008 5.400 5.400 5.250 5.340 113,951 -0.01(-0.19%)
Jul 28, 2008 5.350 5.420 5.220 5.350 325,914 +0.00(+0.00%)
Jul 25, 2008 5.450 5.580 5.160 5.350 303,998 -0.01(-0.19%)
Jul 24, 2008 5.380 5.740 5.360 5.360 167,891 +0.03(+0.56%)
Jul 23, 2008 5.600 5.600 5.250 5.330 128,331 -0.17(-3.09%)
Jul 22, 2008 6.010 6.010 5.480 5.500 342,092 -0.50(-8.33%)
Jul 21, 2008 5.680 6.140 5.620 6.000 213,898 +0.45(+8.11%)
Jul 18, 2008 5.400 5.630 5.400 5.550 75,506 +0.15(+2.78%)
Jul 17, 2008 5.650 5.650 5.200 5.400 416,050 -0.06(-1.10%)
Jul 16, 2008 5.480 5.570 5.400 5.460 159,849 -0.09(-1.62%)
Jul 15, 2008 5.950 5.950 5.520 5.550 1,090,552 -0.43(-7.19%)
Jul 14, 2008 6.280 6.280 5.950 5.980 89,498 -0.17(-2.76%)
Jul 11, 2008 6.600 6.600 6.110 6.150 165,509 -0.26(-4.06%)
Jul 10, 2008 6.430 6.700 6.380 6.410 88,974 +0.02(+0.31%)
Jul 09, 2008 6.460 6.460 6.370 6.390 60,304 +0.06(+0.95%)
Jul 08, 2008 6.260 6.370 6.200 6.330 157,628 +0.00(+0.00%)
Jul 07, 2008 6.500 6.500 6.290 6.330 119,763 -0.32(-4.81%)
Jul 04, 2008 6.450 6.650 6.380 6.650 46,835 +0.25(+3.91%)
Jul 03, 2008 6.620 6.620 6.400 6.400 45,111 -0.03(-0.47%)
Jul 02, 2008 6.890 6.890 6.360 6.430 214,493 -0.24(-3.60%)
Jul 01, 2008 6.770 6.860 6.670 6.670 80,984 +0.00(+0.00%)
Jun 30, 2008 6.770 6.860 6.670 6.670 80,984 -0.04(-0.60%)
Jun 27, 2008 6.880 6.970 6.690 6.710 76,743 -0.04(-0.59%)
Jun 26, 2008 7.000 7.010 6.750 6.750 57,413 -0.30(-4.26%)
Jun 25, 2008 7.120 7.210 6.960 7.050 85,617 -0.03(-0.42%)
Jun 24, 2008 6.980 7.220 6.910 7.080 85,296 +0.10(+1.43%)
Jun 23, 2008 6.820 7.180 6.650 6.980 166,790 +0.12(+1.75%)
Jun 20, 2008 7.030 7.030 6.800 6.860 160,074 -0.21(-2.97%)
Jun 19, 2008 7.130 7.240 7.070 7.070 96,319 -0.12(-1.67%)
Jun 18, 2008 7.270 7.390 7.120 7.190 91,429 -0.04(-0.55%)
Jun 17, 2008 7.250 7.400 7.220 7.230 159,087 +0.13(+1.83%)
Jun 16, 2008 6.820 7.120 6.760 7.100 97,828 +0.28(+4.11%)
Jun 13, 2008 6.890 6.900 6.730 6.820 175,084 +0.01(+0.15%)
Jun 12, 2008 6.800 6.840 6.670 6.810 92,166 -0.06(-0.87%)
Jun 11, 2008 6.860 6.930 6.790 6.870 337,423 +0.07(+1.03%)
Jun 10, 2008 6.630 6.860 6.630 6.800 308,555 +0.07(+1.04%)
Jun 09, 2008 6.990 6.990 6.650 6.730 286,897 -0.21(-3.03%)
Jun 06, 2008 6.750 7.000 6.750 6.940 88,282 +0.29(+4.36%)
Jun 05, 2008 6.690 6.760 6.590 6.650 260,940 +0.04(+0.61%)
Jun 04, 2008 6.850 6.850 6.600 6.610 110,367 -0.24(-3.50%)
Jun 03, 2008 6.990 7.000 6.810 6.850 77,993 -0.01(-0.15%)
Jun 02, 2008 6.900 6.900 6.810 6.860 146,250 -0.01(-0.15%)
May 30, 2008 7.050 7.050 6.840 6.870 149,969 -0.13(-1.86%)
May 29, 2008 7.090 7.100 6.930 7.000 89,122 +0.00(+0.00%)
May 28, 2008 7.120 7.150 6.950 7.000 731,142 +0.00(+0.00%)
May 27, 2008 7.120 7.140 6.950 7.000 159,885 +0.00(+0.00%)
May 26, 2008 6.970 7.100 6.920 7.000 45,708 +0.06(+0.86%)
May 23, 2008 6.830 6.950 6.800 6.940 519,901 +0.15(+2.21%)
May 22, 2008 6.780 6.860 6.750 6.790 195,859 +0.01(+0.15%)
May 21, 2008 7.190 7.190 6.700 6.780 242,706 -0.31(-4.37%)
May 20, 2008 7.200 7.200 7.050 7.090 264,038 -0.09(-1.25%)
May 19, 2008 7.330 7.350 7.120 7.180 141,633 +0.00(+0.00%)
May 16, 2008 7.330 7.350 7.120 7.180 141,633 -0.15(-2.05%)
May 15, 2008 7.390 7.390 7.260 7.330 164,883 +0.07(+0.96%)
May 14, 2008 7.460 7.460 7.260 7.260 60,020 -0.13(-1.76%)
May 13, 2008 7.340 7.390 7.250 7.390 54,016 +0.05(+0.68%)
May 12, 2008 7.310 7.480 7.300 7.340 48,241 -0.06(-0.81%)
May 09, 2008 7.300 7.550 7.300 7.400 59,231 -0.04(-0.54%)
May 08, 2008 7.500 7.530 7.350 7.440 120,917 -0.05(-0.67%)
May 07, 2008 7.510 7.510 7.420 7.490 26,452 +0.00(+0.00%)
May 06, 2008 7.480 7.500 7.410 7.490 30,278 +0.08(+1.08%)
May 05, 2008 7.470 7.610 7.410 7.410 81,175 +0.05(+0.68%)
May 02, 2008 7.410 7.610 7.360 7.360 82,925 -0.14(-1.87%)
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.