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

Cascades (TSX: CAS )

9.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 28, 2007 10.06 10.20 9.910 9.950 209,124 -0.16(-1.58%)
Sep 27, 2007 10.12 10.15 10.05 10.11 187,889 -0.04(-0.39%)
Sep 26, 2007 10.15 10.22 10.05 10.15 103,768 +0.13(+1.30%)
Sep 25, 2007 9.990 10.10 9.810 10.02 192,133 +0.03(+0.30%)
Sep 24, 2007 9.900 10.09 9.900 9.990 175,010 +0.01(+0.10%)
Sep 21, 2007 10.19 10.19 9.880 9.980 52,351 -0.14(-1.38%)
Sep 20, 2007 10.24 10.25 10.06 10.12 54,810 +0.01(+0.10%)
Sep 19, 2007 10.26 10.37 10.09 10.11 249,712 -0.14(-1.37%)
Sep 18, 2007 10.40 10.40 10.00 10.25 142,188 -0.02(-0.19%)
Sep 17, 2007 10.07 10.31 9.890 10.27 98,679 +0.30(+3.01%)
Sep 14, 2007 9.800 10.03 9.750 9.970 163,483 +0.30(+3.10%)
Sep 13, 2007 9.610 9.740 9.530 9.670 39,942 +0.06(+0.62%)
Sep 12, 2007 9.920 9.940 9.600 9.610 52,019 -0.39(-3.90%)
Sep 11, 2007 9.900 10.02 9.900 10.00 116,065 +0.01(+0.10%)
Sep 10, 2007 10.01 10.05 9.850 9.990 229,584 +0.04(+0.40%)
Sep 07, 2007 9.760 10.11 9.700 9.950 160,607 +0.27(+2.79%)
Sep 06, 2007 9.820 9.920 9.650 9.680 43,834 -0.27(-2.71%)
Sep 05, 2007 9.970 10.02 9.790 9.950 80,736 +0.01(+0.10%)
Sep 04, 2007 10.19 10.19 9.870 9.940 45,345 -0.13(-1.29%)
Aug 31, 2007 9.700 10.12 9.690 10.07 368,802 +0.42(+4.35%)
Aug 30, 2007 9.690 9.850 9.520 9.650 53,316 -0.09(-0.92%)
Aug 29, 2007 9.890 9.940 9.700 9.740 120,243 -0.15(-1.52%)
Aug 28, 2007 10.00 10.00 9.770 9.890 71,692 -0.20(-1.98%)
Aug 27, 2007 10.12 10.16 10.00 10.09 86,429 +0.00(+0.00%)
Aug 24, 2007 9.650 10.33 8.230 10.09 721,739 +0.43(+4.45%)
Aug 23, 2007 9.740 9.810 9.620 9.660 98,551 -0.18(-1.83%)
Aug 22, 2007 9.940 10.00 9.690 9.840 275,146 -0.03(-0.30%)
Aug 21, 2007 9.700 9.870 9.620 9.870 157,099 +0.14(+1.44%)
Aug 20, 2007 10.39 10.39 9.690 9.730 128,845 -0.13(-1.32%)
Aug 17, 2007 10.24 10.24 9.600 9.860 179,673 -0.07(-0.70%)
Aug 16, 2007 10.11 10.15 9.600 9.930 189,196 -0.23(-2.26%)
Aug 15, 2007 10.12 10.31 10.12 10.16 73,174 -0.09(-0.88%)
Aug 14, 2007 10.60 10.61 10.18 10.25 168,397 -0.35(-3.30%)
Aug 13, 2007 10.60 10.75 10.56 10.60 129,123 -0.02(-0.19%)
Aug 10, 2007 10.70 10.83 10.27 10.62 297,786 +0.00(+0.00%)
Aug 09, 2007 10.75 10.75 10.19 10.62 359,058 -0.22(-2.03%)
Aug 08, 2007 10.83 10.92 10.75 10.84 438,098 +0.09(+0.84%)
Aug 07, 2007 10.71 10.75 10.61 10.75 68,889 +0.04(+0.37%)
Aug 06, 2007 10.90 10.97 10.70 10.71 88,216 +0.00(+0.00%)
Aug 03, 2007 10.90 10.97 10.70 10.71 88,216 -0.14(-1.29%)
Aug 02, 2007 11.00 11.08 10.85 10.85 335,843 -0.10(-0.91%)
Aug 01, 2007 11.05 11.23 10.95 10.95 60,413 -0.23(-2.06%)
Jul 31, 2007 11.40 11.40 11.15 11.18 261,481 -0.02(-0.18%)
Jul 30, 2007 11.02 11.31 10.90 11.20 163,947 +0.29(+2.66%)
Jul 27, 2007 11.31 11.43 10.90 10.91 322,459 -0.40(-3.54%)
Jul 26, 2007 11.65 11.65 11.31 11.31 344,747 -0.42(-3.58%)
Jul 25, 2007 12.14 12.15 11.73 11.73 11,400 -0.42(-3.46%)
Jul 24, 2007 12.20 12.20 12.15 12.15 1,611 -0.01(-0.08%)
Jul 23, 2007 12.20 12.26 12.15 12.16 165,135 -0.04(-0.33%)
Jul 20, 2007 12.34 12.34 12.16 12.20 115,767 -0.14(-1.13%)
Jul 19, 2007 12.49 12.50 12.25 12.34 211,317 -0.15(-1.20%)
Jul 18, 2007 12.26 12.52 12.09 12.49 258,415 +0.23(+1.88%)
Jul 17, 2007 12.39 12.39 12.20 12.26 313,334 -0.01(-0.08%)
Jul 16, 2007 12.15 12.40 12.02 12.27 184,755 +0.21(+1.74%)
Jul 13, 2007 11.96 12.24 11.91 12.06 408,994 +0.22(+1.86%)
Jul 12, 2007 11.70 11.91 11.65 11.84 135,526 +0.18(+1.54%)
Jul 11, 2007 11.80 11.80 11.52 11.66 300,296 -0.14(-1.19%)
Jul 10, 2007 11.75 12.00 11.55 11.80 146,254 +0.08(+0.68%)
Jul 09, 2007 11.89 11.89 11.70 11.72 354,035 -0.12(-1.01%)
Jul 06, 2007 11.75 11.84 11.70 11.84 115,206 +0.09(+0.77%)
Jul 05, 2007 11.93 12.06 11.64 11.75 200,510 +0.26(+2.26%)
Jul 03, 2007 11.31 11.50 11.31 11.49 167,973 +0.10(+0.88%)
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.