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

Cascades (TSX: CAS )

9.240 -0.060 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2011 7.710 7.750 7.550 7.550 103,731 -0.13(-1.69%)
Mar 30, 2011 7.600 7.750 7.550 7.680 207,115 +0.12(+1.59%)
Mar 29, 2011 7.500 7.590 7.500 7.560 120,830 +0.08(+1.07%)
Mar 28, 2011 7.580 7.610 7.470 7.480 130,598 -0.17(-2.22%)
Mar 25, 2011 7.610 7.690 7.590 7.650 128,123 +0.02(+0.26%)
Mar 24, 2011 7.610 7.710 7.600 7.630 92,694 +0.01(+0.13%)
Mar 23, 2011 7.630 7.740 7.550 7.620 122,937 +0.04(+0.53%)
Mar 22, 2011 7.500 7.580 7.500 7.580 48,730 +0.05(+0.66%)
Mar 21, 2011 7.310 7.610 7.500 7.530 213,040 +0.11(+1.48%)
Mar 18, 2011 7.750 7.750 7.420 7.420 181,844 -0.31(-4.01%)
Mar 17, 2011 7.260 7.750 7.220 7.730 439,328 +0.58(+8.11%)
Mar 16, 2011 7.110 7.280 7.110 7.150 101,478 -0.13(-1.79%)
Mar 15, 2011 6.700 7.280 6.700 7.280 263,981 +0.03(+0.41%)
Mar 14, 2011 7.370 7.370 7.100 7.250 213,333 -0.10(-1.36%)
Mar 11, 2011 7.040 7.500 7.000 7.350 698,041 +0.66(+9.87%)
Mar 10, 2011 6.660 6.710 6.530 6.690 149,740 -0.01(-0.15%)
Mar 09, 2011 6.940 6.940 6.700 6.700 318,126 -0.28(-4.01%)
Mar 08, 2011 7.000 7.090 6.930 6.980 110,562 -0.01(-0.14%)
Mar 07, 2011 7.150 7.150 6.940 6.990 79,754 -0.07(-0.99%)
Mar 04, 2011 6.960 7.100 6.910 7.060 481,855 +0.23(+3.37%)
Mar 03, 2011 6.650 6.840 6.650 6.830 103,513 +0.18(+2.71%)
Mar 02, 2011 6.620 6.770 6.620 6.650 124,879 +0.05(+0.76%)
Mar 01, 2011 6.750 6.770 6.600 6.600 226,292 -0.18(-2.65%)
Feb 28, 2011 6.960 7.000 6.690 6.780 199,194 -0.14(-2.02%)
Feb 25, 2011 6.620 6.960 6.620 6.920 183,887 +0.26(+3.90%)
Feb 24, 2011 6.550 6.710 6.500 6.660 236,509 -0.06(-0.89%)
Feb 23, 2011 6.900 6.900 6.640 6.720 289,149 -0.18(-2.61%)
Feb 22, 2011 7.150 7.180 6.850 6.900 300,017 -0.25(-3.50%)
Feb 18, 2011 7.200 7.280 7.150 7.150 82,771 -0.13(-1.79%)
Feb 17, 2011 7.150 7.290 7.150 7.280 82,925 +0.13(+1.82%)
Feb 16, 2011 7.160 7.220 7.100 7.150 70,214 +0.07(+0.99%)
Feb 15, 2011 7.290 7.290 7.060 7.080 97,142 -0.12(-1.67%)
Feb 14, 2011 7.300 7.300 7.190 7.200 57,373 +0.07(+0.98%)
Feb 11, 2011 7.120 7.210 7.120 7.130 101,658 -0.02(-0.28%)
Feb 10, 2011 7.000 7.290 6.960 7.150 163,915 +0.08(+1.13%)
Feb 09, 2011 7.200 7.230 7.010 7.070 173,685 -0.18(-2.48%)
Feb 08, 2011 7.400 7.430 7.230 7.250 139,708 -0.16(-2.16%)
Feb 07, 2011 7.300 7.450 7.290 7.410 131,854 +0.13(+1.79%)
Feb 04, 2011 7.350 7.400 7.220 7.280 217,896 -0.09(-1.22%)
Feb 03, 2011 7.400 7.410 7.340 7.370 90,182 +0.01(+0.14%)
Feb 02, 2011 7.310 7.360 7.210 7.360 169,905 +0.09(+1.24%)
Feb 01, 2011 7.340 7.340 7.210 7.270 138,356 +0.01(+0.14%)
Jan 31, 2011 7.270 7.360 7.200 7.260 220,518 +0.05(+0.69%)
Jan 28, 2011 7.030 7.300 7.030 7.210 290,234 +0.09(+1.26%)
Jan 27, 2011 7.160 7.200 6.980 7.120 327,003 -0.02(-0.28%)
Jan 26, 2011 6.890 7.170 6.870 7.140 358,748 +0.28(+4.08%)
Jan 25, 2011 6.840 6.890 6.750 6.860 268,671 -0.02(-0.29%)
Jan 24, 2011 6.520 6.900 6.520 6.880 865,053 +0.36(+5.52%)
Jan 21, 2011 6.460 6.580 6.460 6.520 94,088 +0.00(+0.00%)
Jan 20, 2011 6.540 6.580 6.430 6.520 178,641 +0.00(+0.00%)
Jan 19, 2011 6.520 6.560 6.490 6.520 126,011 +0.06(+0.93%)
Jan 18, 2011 6.400 6.500 6.350 6.460 210,073 +0.07(+1.10%)
Jan 17, 2011 6.320 6.410 6.280 6.390 137,459 +0.06(+0.95%)
Jan 14, 2011 6.400 6.430 6.270 6.330 249,516 -0.07(-1.09%)
Jan 13, 2011 6.460 6.520 6.400 6.400 306,748 -0.04(-0.62%)
Jan 12, 2011 6.450 6.550 6.400 6.440 209,966 -0.03(-0.46%)
Jan 11, 2011 6.420 6.550 6.420 6.470 254,356 -0.01(-0.15%)
Jan 10, 2011 6.430 6.480 6.400 6.480 51,056 +0.05(+0.78%)
Jan 07, 2011 6.480 6.480 6.350 6.430 165,382 -0.02(-0.31%)
Jan 06, 2011 6.570 6.570 6.370 6.450 188,762 -0.12(-1.83%)
Jan 05, 2011 6.710 6.710 6.500 6.570 152,941 -0.07(-1.05%)
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.