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

Cascades (TSX: CAS )

9.180 -0.120 (-1.29%)
Streaming Delayed Price Updated: 10:49 AM 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, 2012 4.090 4.090 4.090 0 -0.05(-1.21%)
Dec 28, 2012 4.110 4.170 4.110 4.140 16,177 +0.01(+0.24%)
Dec 27, 2012 4.170 4.180 4.110 4.130 67,523 -0.04(-0.96%)
Dec 24, 2012 4.170 4.170 4.170 0 -0.02(-0.48%)
Dec 21, 2012 4.150 4.190 4.120 4.190 97,381 -0.01(-0.24%)
Dec 20, 2012 4.200 4.210 4.110 4.200 63,816 -0.02(-0.47%)
Dec 19, 2012 4.180 4.260 4.110 4.220 75,246 +0.01(+0.24%)
Dec 18, 2012 4.290 4.290 4.160 4.210 139,554 -0.07(-1.64%)
Dec 17, 2012 4.250 4.280 4.210 4.280 121,601 +0.07(+1.66%)
Dec 14, 2012 4.150 4.250 4.090 4.210 996,791 +0.08(+1.94%)
Dec 13, 2012 4.120 4.180 4.040 4.130 165,797 -0.07(-1.67%)
Dec 12, 2012 4.190 4.265 4.190 4.200 54,584 +0.05(+1.20%)
Dec 11, 2012 4.130 4.180 4.090 4.150 130,960 +0.05(+1.22%)
Dec 10, 2012 4.070 4.170 4.030 4.100 176,572 +0.10(+2.50%)
Dec 07, 2012 4.050 4.080 3.970 4.000 155,827 -0.05(-1.23%)
Dec 06, 2012 4.040 4.100 4.010 4.050 56,335 +0.00(+0.00%)
Dec 05, 2012 4.090 4.090 4.030 4.050 51,084 -0.04(-0.98%)
Dec 04, 2012 4.180 4.250 4.080 4.090 129,319 -0.06(-1.45%)
Nov 30, 2012 4.260 4.260 4.150 4.150 91,417 -0.06(-1.43%)
Nov 29, 2012 4.200 4.280 4.190 4.210 57,884 +0.03(+0.72%)
Nov 28, 2012 4.170 4.290 4.160 4.180 94,496 -0.02(-0.48%)
Nov 27, 2012 4.240 4.240 4.160 4.200 52,135 -0.03(-0.71%)
Nov 26, 2012 4.230 4.260 4.190 4.230 192,996 -0.06(-1.40%)
Nov 24, 2012 4.370 4.410 4.270 4.290 73,133 +0.00(+0.00%)
Nov 23, 2012 4.370 4.410 4.270 4.290 73,133 -0.01(-0.23%)
Nov 22, 2012 4.270 4.460 4.260 4.300 62,068 +0.06(+1.42%)
Nov 21, 2012 4.390 4.390 4.230 4.240 55,190 -0.12(-2.75%)
Nov 20, 2012 4.300 4.370 4.200 4.360 56,641 +0.15(+3.56%)
Nov 19, 2012 4.140 4.270 4.100 4.210 224,737 +0.11(+2.68%)
Nov 16, 2012 4.140 4.150 4.060 4.100 90,814 -0.04(-0.97%)
Nov 15, 2012 4.210 4.210 4.120 4.140 47,349 -0.07(-1.66%)
Nov 14, 2012 4.280 4.280 4.150 4.210 57,508 -0.04(-0.94%)
Nov 13, 2012 4.320 4.400 4.200 4.250 90,697 -0.11(-2.52%)
Nov 12, 2012 4.480 4.500 4.310 4.360 67,988 -0.12(-2.68%)
Nov 09, 2012 4.370 4.480 4.330 4.480 129,334 +0.11(+2.52%)
Nov 08, 2012 4.680 4.720 4.280 4.370 163,186 -0.45(-9.34%)
Nov 07, 2012 4.680 4.850 4.650 4.820 35,942 +0.09(+1.90%)
Nov 06, 2012 4.830 4.850 4.650 4.730 83,823 -0.09(-1.87%)
Nov 05, 2012 4.880 4.930 4.810 4.820 57,976 -0.09(-1.83%)
Nov 02, 2012 4.950 4.950 4.860 4.910 56,958 -0.04(-0.81%)
Nov 01, 2012 4.910 4.970 4.850 4.950 136,654 +0.07(+1.43%)
Oct 31, 2012 4.830 4.940 4.830 4.880 36,371 +0.03(+0.62%)
Oct 30, 2012 4.910 4.910 4.830 4.850 15,059 -0.07(-1.42%)
Oct 29, 2012 4.920 4.950 4.860 4.920 19,654 +0.00(+0.00%)
Oct 26, 2012 4.870 4.940 4.870 4.920 18,310 +0.00(+0.00%)
Oct 25, 2012 4.910 4.940 4.890 4.920 23,080 +0.00(+0.00%)
Oct 24, 2012 4.850 4.940 4.820 4.920 36,326 +0.09(+1.86%)
Oct 23, 2012 4.840 4.900 4.800 4.830 20,096 -0.14(-2.82%)
Oct 19, 2012 4.900 5.000 4.900 4.970 151,017 +0.05(+1.02%)
Oct 18, 2012 4.950 4.980 4.910 4.920 55,324 -0.09(-1.80%)
Oct 17, 2012 4.920 5.020 4.920 5.010 371,905 +0.07(+1.42%)
Oct 16, 2012 4.840 4.980 4.840 4.940 111,378 +0.10(+2.07%)
Oct 15, 2012 4.910 5.000 4.820 4.840 90,984 -0.07(-1.43%)
Oct 12, 2012 4.980 4.980 4.900 4.910 32,588 -0.07(-1.41%)
Oct 11, 2012 4.970 5.050 4.970 4.980 459,524 -0.02(-0.40%)
Oct 10, 2012 4.900 5.020 4.900 5.000 268,835 +0.06(+1.21%)
Oct 09, 2012 4.920 4.980 4.920 4.940 24,442 +0.01(+0.20%)
Oct 05, 2012 4.930 4.930 4.930 0 +0.02(+0.41%)
Oct 04, 2012 4.800 4.920 4.770 4.910 24,562 +0.08(+1.66%)
Oct 03, 2012 4.900 4.980 4.820 4.830 333,073 -0.09(-1.83%)
Oct 02, 2012 4.700 4.920 4.550 4.920 57,550 +0.23(+4.90%)
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.