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, 2014 6.640 6.720 6.620 6.660 422,456 -0.06(-0.89%)
Jul 30, 2014 6.720 6.740 6.670 6.720 98,881 -0.03(-0.44%)
Jul 29, 2014 6.850 6.850 6.670 6.750 159,459 -0.13(-1.89%)
Jul 28, 2014 6.910 6.930 6.790 6.880 215,186 -0.09(-1.29%)
Jul 25, 2014 6.910 6.970 6.890 6.970 148,029 +0.02(+0.29%)
Jul 24, 2014 6.850 6.960 6.850 6.950 165,615 +0.05(+0.72%)
Jul 23, 2014 6.880 6.910 6.780 6.900 45,144 -0.02(-0.29%)
Jul 22, 2014 6.880 6.920 6.850 6.920 42,537 +0.06(+0.87%)
Jul 21, 2014 6.850 6.960 6.840 6.860 83,867 +0.02(+0.29%)
Jul 18, 2014 6.840 6.900 6.750 6.840 40,807 -0.08(-1.16%)
Jul 17, 2014 6.750 6.950 6.750 6.920 104,083 +0.17(+2.52%)
Jul 16, 2014 6.680 6.750 6.680 6.750 420,304 +0.03(+0.45%)
Jul 15, 2014 6.700 6.820 6.660 6.720 1,214,190 +0.00(+0.00%)
Jul 14, 2014 6.870 6.870 6.700 6.720 59,010 -0.07(-1.03%)
Jul 11, 2014 6.700 6.860 6.700 6.790 125,728 +0.23(+3.51%)
Jul 10, 2014 6.450 6.580 6.450 6.560 24,995 +0.03(+0.46%)
Jul 09, 2014 6.530 6.550 6.400 6.530 58,786 -0.03(-0.46%)
Jul 08, 2014 6.850 6.850 6.450 6.560 172,066 -0.29(-4.23%)
Jul 07, 2014 6.990 7.090 6.770 6.850 417,910 -0.09(-1.30%)
Jul 04, 2014 6.660 7.040 6.630 6.940 254,329 +0.39(+5.95%)
Jul 03, 2014 6.470 6.650 6.470 6.550 34,971 +0.04(+0.61%)
Jul 02, 2014 6.590 6.640 6.460 6.510 36,028 -0.10(-1.51%)
Jun 30, 2014 6.610 6.610 6.610 0 +0.00(+0.00%)
Jun 27, 2014 6.560 6.610 6.530 6.610 43,673 +0.06(+0.92%)
Jun 26, 2014 6.530 6.650 6.500 6.550 54,461 -0.02(-0.30%)
Jun 25, 2014 6.510 6.630 6.490 6.570 35,931 +0.05(+0.77%)
Jun 24, 2014 6.520 6.600 6.490 6.520 48,701 +0.00(+0.00%)
Jun 23, 2014 6.510 6.550 6.500 6.520 58,266 +0.08(+1.24%)
Jun 20, 2014 6.570 6.580 6.440 6.440 89,378 -0.15(-2.28%)
Jun 19, 2014 6.580 6.680 6.550 6.590 66,500 +0.08(+1.23%)
Jun 18, 2014 6.570 6.570 6.400 6.510 36,393 -0.05(-0.76%)
Jun 17, 2014 6.550 6.560 6.410 6.560 50,402 +0.00(+0.00%)
Jun 16, 2014 6.400 6.600 6.300 6.560 210,204 +0.18(+2.82%)
Jun 13, 2014 6.440 6.440 6.250 6.380 61,568 -0.04(-0.62%)
Jun 12, 2014 6.580 6.620 6.360 6.420 80,569 -0.19(-2.87%)
Jun 11, 2014 6.640 6.670 6.530 6.610 49,755 -0.09(-1.34%)
Jun 10, 2014 6.660 6.700 6.620 6.700 68,798 +0.05(+0.75%)
Jun 06, 2014 6.380 6.690 6.375 6.650 130,404 +0.28(+4.40%)
Jun 05, 2014 5.980 6.390 5.980 6.370 203,073 +0.33(+5.46%)
Jun 04, 2014 6.070 6.070 5.950 6.040 73,394 -0.02(-0.33%)
Jun 03, 2014 6.090 6.100 6.015 6.060 59,540 -0.01(-0.16%)
Jun 02, 2014 5.950 6.090 5.950 6.070 56,327 +0.12(+2.02%)
May 30, 2014 5.980 6.010 5.950 5.950 76,225 -0.07(-1.16%)
May 29, 2014 5.970 6.020 5.910 6.020 49,780 +0.05(+0.84%)
May 28, 2014 6.050 6.050 5.930 5.970 46,243 -0.05(-0.83%)
May 27, 2014 6.100 6.100 6.000 6.020 49,299 -0.04(-0.66%)
May 26, 2014 6.020 6.090 6.020 6.060 29,501 +0.02(+0.33%)
May 23, 2014 5.980 6.040 5.980 6.040 38,822 -0.02(-0.33%)
May 22, 2014 5.870 6.130 5.850 6.060 166,190 +0.13(+2.19%)
May 21, 2014 5.950 6.030 5.870 5.930 95,718 -0.01(-0.17%)
May 20, 2014 6.200 6.200 5.920 5.940 245,014 -0.22(-3.57%)
May 16, 2014 6.160 6.160 6.160 6.160 0 +0.10(+1.65%)
May 15, 2014 6.080 6.130 6.030 6.060 65,945 -0.07(-1.14%)
May 14, 2014 6.210 6.280 6.060 6.130 130,091 -0.02(-0.33%)
May 13, 2014 6.210 6.270 6.130 6.150 218,664 +0.02(+0.33%)
May 12, 2014 6.130 6.255 6.120 6.130 146,785 +0.03(+0.49%)
May 09, 2014 6.080 6.300 6.080 6.100 352,350 +0.02(+0.33%)
May 08, 2014 6.210 6.490 6.060 6.080 176,998 -0.36(-5.59%)
May 07, 2014 6.440 6.500 6.410 6.440 33,969 +0.01(+0.16%)
May 06, 2014 6.490 6.490 6.390 6.430 49,407 -0.04(-0.62%)
May 05, 2014 6.530 6.540 6.440 6.470 76,963 -0.10(-1.52%)
May 02, 2014 6.500 6.570 6.440 6.570 145,817 +0.11(+1.70%)
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.