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

Cascades (TSX: CAS )

9.410 +0.060 (+0.64%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 6, 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 (%)
Aug 29, 2008 6.900 7.050 6.750 6.990 106,332 +0.09(+1.30%)
Aug 28, 2008 6.690 6.920 6.630 6.900 240,439 +0.26(+3.92%)
Aug 27, 2008 6.260 6.880 6.230 6.640 165,983 +0.39(+6.24%)
Aug 26, 2008 6.200 6.260 6.130 6.250 110,250 +0.14(+2.29%)
Aug 25, 2008 6.230 6.230 6.100 6.110 73,355 -0.01(-0.16%)
Aug 22, 2008 6.150 6.180 6.070 6.120 32,293 -0.09(-1.45%)
Aug 21, 2008 6.140 6.230 6.110 6.210 37,519 +0.08(+1.31%)
Aug 20, 2008 6.130 6.130 6.060 6.130 107,875 +0.00(+0.00%)
Aug 19, 2008 6.070 6.140 6.050 6.130 89,622 +0.02(+0.33%)
Aug 18, 2008 6.170 6.230 6.050 6.110 192,883 -0.17(-2.71%)
Aug 15, 2008 6.340 6.340 6.050 6.280 137,491 +0.02(+0.32%)
Aug 14, 2008 6.210 6.300 6.210 6.260 145,540 +0.07(+1.13%)
Aug 13, 2008 6.100 6.210 6.100 6.190 92,966 +0.04(+0.65%)
Aug 12, 2008 6.230 6.230 6.100 6.150 155,087 +0.02(+0.33%)
Aug 11, 2008 6.290 6.290 6.100 6.130 63,709 -0.04(-0.65%)
Aug 08, 2008 6.100 6.220 6.000 6.170 60,694 +0.09(+1.48%)
Aug 07, 2008 5.680 6.220 5.630 6.080 188,901 +0.53(+9.55%)
Aug 06, 2008 5.640 5.640 5.530 5.550 56,879 +0.00(+0.00%)
Aug 05, 2008 5.490 5.570 5.370 5.550 60,088 +0.17(+3.16%)
Aug 04, 2008 5.350 5.450 5.350 5.380 48,368 +0.00(+0.00%)
Aug 01, 2008 5.350 5.450 5.350 5.380 48,368 +0.09(+1.70%)
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%)
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.