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

Cascades (TSX: CAS )

9.180 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2013 4.420 4.440 4.380 4.400 36,307 -0.02(-0.45%)
Feb 27, 2013 4.350 4.460 4.350 4.420 40,954 +0.06(+1.38%)
Feb 26, 2013 4.390 4.440 4.350 4.360 28,097 -0.02(-0.46%)
Feb 25, 2013 4.460 4.480 4.380 4.380 31,861 -0.08(-1.79%)
Feb 22, 2013 4.460 4.560 4.430 4.460 47,491 +0.01(+0.22%)
Feb 21, 2013 4.520 4.560 4.400 4.450 91,126 -0.15(-3.26%)
Feb 20, 2013 4.750 4.780 4.600 4.600 80,077 -0.25(-5.15%)
Feb 19, 2013 4.570 4.920 4.560 4.850 158,041 +0.29(+6.36%)
Feb 15, 2013 4.560 4.560 4.560 0 +0.05(+1.11%)
Feb 14, 2013 4.450 4.570 4.450 4.510 57,285 +0.04(+0.89%)
Feb 13, 2013 4.460 4.540 4.460 4.470 24,410 +0.01(+0.22%)
Feb 12, 2013 4.440 4.530 4.430 4.460 95,896 +0.04(+0.90%)
Feb 11, 2013 4.450 4.450 4.420 4.420 36,695 -0.03(-0.67%)
Feb 08, 2013 4.440 4.450 4.390 4.450 14,019 -0.01(-0.22%)
Feb 07, 2013 4.390 4.460 4.380 4.460 21,916 +0.06(+1.36%)
Feb 06, 2013 4.460 4.460 4.390 4.400 26,437 -0.06(-1.35%)
Feb 04, 2013 4.330 4.460 4.320 4.460 38,168 +0.06(+1.36%)
Feb 01, 2013 4.430 4.450 4.370 4.400 61,999 +0.03(+0.69%)
Jan 31, 2013 4.480 4.480 4.320 4.370 73,261 -0.10(-2.24%)
Jan 30, 2013 4.510 4.510 4.450 4.470 20,958 -0.02(-0.45%)
Jan 29, 2013 4.450 4.510 4.450 4.490 33,629 +0.01(+0.22%)
Jan 28, 2013 4.470 4.560 4.430 4.480 100,142 +0.03(+0.67%)
Jan 25, 2013 4.360 4.450 4.360 4.450 90,395 +0.06(+1.37%)
Jan 24, 2013 4.360 4.400 4.330 4.390 42,842 +0.03(+0.69%)
Jan 23, 2013 4.380 4.400 4.340 4.360 48,335 -0.03(-0.68%)
Jan 22, 2013 4.400 4.410 4.360 4.390 68,811 -0.03(-0.68%)
Jan 21, 2013 4.380 4.420 4.330 4.420 156,228 +0.08(+1.84%)
Jan 18, 2013 4.400 4.410 4.340 4.340 70,423 -0.07(-1.59%)
Jan 17, 2013 4.400 4.420 4.340 4.410 42,133 +0.01(+0.23%)
Jan 16, 2013 4.370 4.400 4.350 4.400 40,945 +0.00(+0.00%)
Jan 15, 2013 4.400 4.440 4.380 4.400 48,109 +0.00(+0.00%)
Jan 14, 2013 4.360 4.430 4.320 4.400 118,634 +0.07(+1.62%)
Jan 11, 2013 4.310 4.355 4.300 4.330 60,924 +0.01(+0.23%)
Jan 10, 2013 4.370 4.380 4.280 4.320 68,945 -0.01(-0.23%)
Jan 09, 2013 4.210 4.380 4.210 4.330 100,221 +0.12(+2.85%)
Jan 08, 2013 4.200 4.270 4.160 4.210 134,384 +0.06(+1.45%)
Jan 07, 2013 4.120 4.170 4.120 4.150 49,785 +0.04(+0.97%)
Jan 04, 2013 4.100 4.140 4.090 4.110 95,428 +0.04(+0.98%)
Jan 03, 2013 4.170 4.170 4.070 4.070 104,559 -0.08(-1.93%)
Jan 02, 2013 4.150 4.200 4.090 4.150 120,303 +0.06(+1.47%)
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%)
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.