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

Cascades (TSX: CAS )

9.290 +0.100 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Oct 30, 2009 7.440 7.460 6.750 7.000 321,500 -0.34(-4.63%)
Oct 29, 2009 7.260 7.370 7.260 7.340 523,804 +0.04(+0.55%)
Oct 28, 2009 7.460 7.500 7.260 7.300 198,809 -0.16(-2.14%)
Oct 27, 2009 7.510 7.620 7.440 7.460 195,631 -0.06(-0.80%)
Oct 26, 2009 7.590 7.700 7.510 7.520 93,648 -0.08(-1.05%)
Oct 23, 2009 7.500 7.620 7.580 7.600 69,059 -0.01(-0.13%)
Oct 22, 2009 7.560 7.620 7.450 7.610 71,431 +0.02(+0.26%)
Oct 21, 2009 7.790 7.790 7.560 7.590 98,873 -0.19(-2.44%)
Oct 20, 2009 7.900 7.810 7.700 7.780 226,989 -0.12(-1.52%)
Oct 19, 2009 7.690 7.930 7.690 7.900 48,521 +0.20(+2.60%)
Oct 16, 2009 7.850 7.850 7.580 7.700 50,719 -0.20(-2.53%)
Oct 15, 2009 7.890 8.000 7.840 7.900 126,616 -0.05(-0.63%)
Oct 14, 2009 7.890 7.990 7.810 7.950 111,069 +0.11(+1.40%)
Oct 13, 2009 7.970 7.970 7.760 7.840 154,705 -0.15(-1.88%)
Oct 09, 2009 7.970 8.000 7.970 7.990 110,856 +0.02(+0.25%)
Oct 08, 2009 7.710 8.000 7.710 7.970 186,250 +0.16(+2.05%)
Oct 07, 2009 7.850 7.950 7.650 7.810 117,274 -0.07(-0.89%)
Oct 06, 2009 7.470 8.000 7.440 7.880 146,455 +0.39(+5.21%)
Oct 05, 2009 7.500 7.570 7.100 7.490 161,717 -0.06(-0.79%)
Oct 02, 2009 7.700 7.700 7.510 7.550 97,103 -0.15(-1.95%)
Oct 01, 2009 7.830 7.830 7.640 7.700 132,435 -0.15(-1.91%)
Sep 30, 2009 7.820 7.900 7.690 7.850 102,756 +0.04(+0.51%)
Sep 29, 2009 7.780 7.890 7.670 7.810 89,281 +0.01(+0.13%)
Sep 28, 2009 7.730 7.940 7.500 7.800 157,249 +0.29(+3.86%)
Sep 25, 2009 7.700 7.810 7.400 7.510 142,906 -0.25(-3.22%)
Sep 24, 2009 8.110 8.110 7.760 7.760 469,083 -0.33(-4.08%)
Sep 23, 2009 7.770 8.190 7.750 8.090 253,734 +0.33(+4.25%)
Sep 22, 2009 7.780 7.790 7.700 7.760 270,379 +0.01(+0.13%)
Sep 21, 2009 7.740 7.850 7.530 7.750 248,434 +0.11(+1.44%)
Sep 18, 2009 7.500 7.720 7.500 7.640 235,996 +0.11(+1.46%)
Sep 17, 2009 7.390 7.660 7.360 7.530 213,684 +0.07(+0.94%)
Sep 16, 2009 7.600 7.740 7.450 7.460 201,794 -0.14(-1.84%)
Sep 15, 2009 7.680 7.680 7.510 7.600 162,386 -0.04(-0.52%)
Sep 14, 2009 7.700 7.700 7.500 7.640 248,494 -0.03(-0.39%)
Sep 11, 2009 7.550 7.690 7.450 7.670 174,310 +0.07(+0.92%)
Sep 10, 2009 7.500 7.650 7.450 7.600 248,503 +0.18(+2.43%)
Sep 09, 2009 7.240 7.800 7.210 7.420 525,031 +0.07(+0.95%)
Sep 08, 2009 7.250 7.410 7.200 7.350 85,804 +0.01(+0.14%)
Sep 04, 2009 7.200 7.360 6.990 7.340 251,484 +0.22(+3.09%)
Sep 03, 2009 6.840 7.240 6.840 7.120 283,413 +0.31(+4.55%)
Sep 02, 2009 6.900 6.980 6.770 6.810 201,383 -0.17(-2.44%)
Sep 01, 2009 6.910 7.060 6.820 6.980 283,214 -0.14(-1.97%)
Aug 31, 2009 7.300 7.300 6.750 7.120 189,516 -0.20(-2.73%)
Aug 28, 2009 7.340 7.350 7.310 7.320 241,701 -0.01(-0.14%)
Aug 27, 2009 7.450 7.450 7.300 7.330 218,034 -0.07(-0.95%)
Aug 26, 2009 7.280 7.420 7.280 7.400 690,157 +0.10(+1.37%)
Aug 25, 2009 7.280 7.480 7.250 7.300 309,273 +0.05(+0.69%)
Aug 24, 2009 7.250 7.400 7.150 7.250 363,544 +0.12(+1.68%)
Aug 21, 2009 7.060 7.590 6.990 7.130 1,772,288 +0.06(+0.85%)
Aug 20, 2009 6.750 7.180 6.690 7.070 223,983 +0.36(+5.37%)
Aug 19, 2009 6.900 6.900 6.700 6.710 241,037 -0.19(-2.75%)
Aug 18, 2009 6.950 6.990 6.710 6.900 430,390 -0.08(-1.15%)
Aug 17, 2009 6.650 7.140 6.650 6.980 501,571 +0.18(+2.65%)
Aug 14, 2009 6.750 6.950 6.650 6.800 306,760 -0.10(-1.45%)
Aug 13, 2009 6.200 6.970 6.080 6.900 884,044 +0.90(+15.00%)
Aug 12, 2009 5.750 6.150 5.750 6.000 318,011 +0.20(+3.45%)
Aug 11, 2009 5.750 6.110 5.700 5.800 510,463 +0.50(+9.43%)
Aug 10, 2009 5.390 5.390 5.250 5.300 146,914 +0.03(+0.57%)
Aug 07, 2009 5.210 5.340 5.210 5.270 102,108 +0.04(+0.76%)
Aug 06, 2009 5.300 5.300 5.150 5.230 52,570 -0.06(-1.13%)
Aug 05, 2009 5.200 5.300 5.100 5.290 242,299 +0.14(+2.72%)
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.