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 29, 2011 6.100 6.220 6.090 6.180 70,822 +0.08(+1.31%)
Jul 28, 2011 6.100 6.110 6.080 6.100 69,710 -0.03(-0.49%)
Jul 27, 2011 6.080 6.140 6.080 6.130 22,190 +0.02(+0.33%)
Jul 26, 2011 6.070 6.160 6.070 6.110 112,459 +0.04(+0.66%)
Jul 25, 2011 6.110 6.180 6.060 6.070 64,440 -0.05(-0.82%)
Jul 22, 2011 6.150 6.190 6.120 6.120 25,589 -0.03(-0.49%)
Jul 21, 2011 6.140 6.250 6.140 6.150 10,378 -0.01(-0.16%)
Jul 20, 2011 6.210 6.250 6.140 6.160 34,383 -0.06(-0.96%)
Jul 19, 2011 6.110 6.230 6.110 6.220 57,294 +0.12(+1.97%)
Jul 18, 2011 6.200 6.250 6.100 6.100 91,600 -0.12(-1.93%)
Jul 15, 2011 6.320 6.330 6.220 6.220 143,528 -0.11(-1.74%)
Jul 14, 2011 6.310 6.340 6.300 6.330 42,352 +0.00(+0.00%)
Jul 13, 2011 6.310 6.340 6.300 6.330 22,073 -0.02(-0.31%)
Jul 12, 2011 6.250 6.350 6.190 6.350 57,355 +0.00(+0.00%)
Jul 11, 2011 6.390 6.420 6.340 6.350 36,309 +0.00(+0.00%)
Jul 08, 2011 6.350 6.370 6.340 6.350 10,562 -0.05(-0.78%)
Jul 07, 2011 6.370 6.420 6.370 6.400 21,846 -0.04(-0.62%)
Jul 06, 2011 6.310 6.440 6.300 6.440 44,789 +0.07(+1.10%)
Jul 05, 2011 6.370 6.370 6.280 6.370 20,715 +0.02(+0.31%)
Jul 04, 2011 6.370 6.380 6.320 6.350 16,775 -0.03(-0.47%)
Jun 30, 2011 6.220 6.380 6.220 6.380 83,559 +0.17(+2.74%)
Jun 29, 2011 6.120 6.220 6.090 6.210 92,494 +0.18(+2.99%)
Jun 28, 2011 6.160 6.190 6.020 6.030 155,296 -0.13(-2.11%)
Jun 27, 2011 6.070 6.190 6.070 6.160 95,081 +0.06(+0.98%)
Jun 24, 2011 6.230 6.230 6.090 6.100 137,460 -0.07(-1.13%)
Jun 23, 2011 6.390 6.390 6.160 6.170 170,666 -0.23(-3.59%)
Jun 22, 2011 6.490 6.540 6.390 6.400 76,116 -0.06(-0.93%)
Jun 21, 2011 6.390 6.520 6.380 6.460 27,929 +0.09(+1.41%)
Jun 20, 2011 6.360 6.540 6.370 6.370 80,360 +0.01(+0.16%)
Jun 17, 2011 6.310 6.380 6.270 6.360 43,617 +0.06(+0.95%)
Jun 16, 2011 6.380 6.380 6.250 6.300 29,613 +0.00(+0.00%)
Jun 15, 2011 6.270 6.390 6.270 6.300 56,598 -0.04(-0.63%)
Jun 14, 2011 6.370 6.370 6.250 6.340 43,177 +0.04(+0.63%)
Jun 13, 2011 6.230 6.320 6.230 6.300 110,120 +0.03(+0.48%)
Jun 10, 2011 6.260 6.420 6.260 6.270 66,878 -0.09(-1.42%)
Jun 09, 2011 6.230 6.360 6.230 6.360 65,077 +0.11(+1.76%)
Jun 08, 2011 6.440 6.440 6.250 6.250 44,783 -0.06(-0.95%)
Jun 07, 2011 6.470 6.490 6.290 6.310 70,194 +0.06(+0.96%)
Jun 06, 2011 6.270 6.290 6.210 6.250 101,219 -0.03(-0.48%)
Jun 03, 2011 6.310 6.480 6.280 6.280 34,469 +0.18(+2.95%)
May 24, 2011 6.170 6.170 6.050 6.100 162,601 -0.07(-1.13%)
May 20, 2011 6.220 6.220 6.110 6.170 185,927 -0.01(-0.16%)
May 19, 2011 6.350 6.370 6.130 6.180 136,385 -0.09(-1.44%)
May 18, 2011 6.130 6.310 6.120 6.270 347,602 +0.14(+2.28%)
May 17, 2011 6.170 6.200 6.090 6.130 49,541 +0.00(+0.00%)
May 16, 2011 6.150 6.200 6.060 6.130 197,283 +0.01(+0.16%)
May 13, 2011 6.100 6.140 6.050 6.120 177,980 +0.00(+0.00%)
May 12, 2011 6.260 6.260 5.900 6.120 233,286 -0.13(-2.08%)
May 11, 2011 6.490 6.490 6.200 6.250 208,335 -0.22(-3.40%)
May 10, 2011 6.620 6.620 6.450 6.470 162,786 -0.10(-1.52%)
May 09, 2011 6.600 6.660 6.510 6.570 138,122 -0.02(-0.30%)
May 06, 2011 6.700 6.750 6.560 6.590 111,844 -0.08(-1.20%)
May 05, 2011 6.700 6.750 6.650 6.670 73,456 -0.05(-0.74%)
May 04, 2011 6.760 6.790 6.700 6.720 51,128 -0.03(-0.44%)
May 03, 2011 6.870 6.870 6.750 6.750 69,737 -0.10(-1.46%)
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.