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

Cascades (TSX: CAS )

9.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2008 3.300 3.560 3.300 3.440 64,335 +0.11(+3.30%)
Dec 30, 2008 3.320 3.390 3.290 3.330 142,548 +0.14(+4.39%)
Dec 29, 2008 3.290 3.380 3.190 3.190 379,215 -0.10(-3.04%)
Dec 24, 2008 3.390 3.390 3.240 3.290 80,914 -0.11(-3.24%)
Dec 23, 2008 3.490 3.500 3.350 3.400 264,027 +0.04(+1.19%)
Dec 22, 2008 3.680 3.700 3.330 3.360 303,258 -0.67(-16.63%)
Dec 19, 2008 3.610 4.030 3.500 4.030 305,879 +0.40(+11.02%)
Dec 18, 2008 3.390 3.740 3.360 3.630 260,520 +0.15(+4.31%)
Dec 17, 2008 3.450 3.480 3.450 3.480 3,949 +0.10(+2.96%)
Dec 16, 2008 3.300 3.420 3.160 3.380 224,606 +0.03(+0.90%)
Dec 15, 2008 3.410 3.440 3.260 3.350 294,801 -0.11(-3.18%)
Dec 12, 2008 3.490 3.490 3.320 3.460 145,174 +0.08(+2.37%)
Dec 11, 2008 3.470 3.650 3.320 3.380 121,628 -0.09(-2.59%)
Dec 10, 2008 3.600 3.600 3.430 3.470 169,590 -0.13(-3.61%)
Dec 09, 2008 3.740 3.740 3.550 3.600 208,290 -0.15(-4.00%)
Dec 08, 2008 3.740 3.950 3.620 3.750 1,213,405 +0.14(+3.88%)
Dec 05, 2008 3.640 3.860 3.600 3.610 101,760 -0.17(-4.50%)
Dec 04, 2008 4.190 4.620 3.550 3.780 680,977 -0.36(-8.70%)
Dec 03, 2008 3.630 4.140 3.590 4.140 449,883 +0.57(+15.97%)
Dec 02, 2008 3.690 3.690 3.510 3.570 115,669 +0.02(+0.56%)
Dec 01, 2008 3.640 3.670 3.350 3.550 251,577 -0.09(-2.47%)
Nov 28, 2008 3.300 3.690 3.260 3.640 109,056 +0.35(+10.64%)
Nov 27, 2008 3.400 3.480 3.250 3.290 134,042 +0.08(+2.49%)
Nov 26, 2008 3.370 3.500 3.200 3.210 137,649 -0.04(-1.23%)
Nov 25, 2008 3.500 3.500 3.100 3.250 244,902 +0.00(+0.00%)
Nov 24, 2008 3.780 3.890 3.250 3.250 223,117 -0.07(-2.11%)
Nov 21, 2008 3.070 3.490 3.000 3.320 239,541 +0.25(+8.14%)
Nov 20, 2008 3.210 3.400 3.000 3.070 198,106 -0.35(-10.23%)
Nov 19, 2008 3.790 3.840 3.400 3.420 159,538 -0.31(-8.31%)
Nov 18, 2008 4.000 4.120 3.720 3.730 176,253 -0.33(-8.13%)
Nov 17, 2008 4.130 4.130 4.020 4.060 153,219 -0.04(-0.98%)
Nov 14, 2008 4.200 4.250 4.050 4.100 150,034 -0.12(-2.84%)
Nov 13, 2008 4.330 4.330 4.060 4.220 43,629 +0.02(+0.48%)
Nov 12, 2008 4.310 4.430 4.130 4.200 61,782 -0.13(-3.00%)
Nov 11, 2008 4.710 4.740 4.260 4.330 61,837 -0.43(-9.03%)
Nov 10, 2008 4.770 4.860 4.700 4.760 155,751 -0.17(-3.45%)
Nov 07, 2008 5.040 5.040 4.500 4.930 163,825 +0.03(+0.61%)
Nov 06, 2008 5.210 5.230 4.810 4.900 302,742 -0.40(-7.55%)
Nov 05, 2008 5.280 5.370 5.130 5.300 242,142 +0.19(+3.72%)
Nov 04, 2008 4.840 5.210 4.830 5.110 83,935 +0.27(+5.58%)
Nov 03, 2008 4.890 4.940 4.650 4.840 92,191 -0.05(-1.02%)
Oct 31, 2008 5.240 5.240 4.690 4.890 168,051 -0.09(-1.81%)
Oct 30, 2008 5.250 5.250 4.970 4.980 73,874 -0.32(-6.04%)
Oct 29, 2008 4.710 5.350 4.710 5.300 353,176 +0.62(+13.25%)
Oct 28, 2008 4.800 4.830 4.510 4.680 1,082,587 -0.06(-1.27%)
Oct 27, 2008 4.700 4.800 4.510 4.740 36,213 -0.06(-1.25%)
Oct 24, 2008 3.910 4.820 3.910 4.800 142,362 -0.46(-8.75%)
Oct 23, 2008 5.300 5.450 5.210 5.260 23,961 -0.01(-0.19%)
Oct 22, 2008 5.440 5.440 5.270 5.270 107,456 -0.17(-3.13%)
Oct 21, 2008 5.690 5.690 5.390 5.440 48,564 -0.18(-3.20%)
Oct 20, 2008 5.720 5.720 5.390 5.620 204,941 +0.22(+4.07%)
Oct 17, 2008 5.310 5.610 5.240 5.400 136,756 +0.66(+13.92%)
Oct 16, 2008 4.750 4.800 4.310 4.740 49,485 +0.00(+0.00%)
Oct 15, 2008 4.800 4.990 4.500 4.740 108,636 +0.09(+1.94%)
Oct 14, 2008 6.000 6.000 4.570 4.650 112,428 +0.08(+1.75%)
Oct 10, 2008 3.900 4.980 3.900 4.570 228,850 +0.35(+8.29%)
Oct 09, 2008 4.350 4.400 4.000 4.220 177,248 +0.02(+0.48%)
Oct 08, 2008 4.760 4.810 3.790 4.200 300,103 -0.69(-14.11%)
Oct 07, 2008 5.260 5.510 4.370 4.890 202,992 -0.37(-7.03%)
Oct 06, 2008 5.940 5.990 5.250 5.260 111,921 -0.74(-12.33%)
Oct 03, 2008 6.100 6.200 5.750 6.000 115,256 -0.06(-0.99%)
Oct 02, 2008 6.200 6.250 6.000 6.060 366,704 -0.14(-2.26%)
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.