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

Cascades (TSX: CAS )

9.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2014 6.330 6.430 6.250 6.420 154,383 +0.11(+1.74%)
Apr 29, 2014 6.380 6.380 6.230 6.310 148,550 -0.10(-1.56%)
Apr 28, 2014 6.430 6.430 6.350 6.410 37,891 -0.03(-0.47%)
Apr 25, 2014 6.380 6.490 6.310 6.440 93,555 +0.03(+0.47%)
Apr 24, 2014 6.380 6.440 6.210 6.410 402,116 +0.05(+0.79%)
Apr 23, 2014 6.560 6.560 6.260 6.360 323,787 -0.18(-2.75%)
Apr 22, 2014 6.620 6.640 6.490 6.540 93,054 -0.10(-1.51%)
Apr 21, 2014 6.610 6.670 6.570 6.640 109,578 +0.04(+0.61%)
Apr 17, 2014 6.600 6.600 6.600 0 -0.11(-1.64%)
Apr 16, 2014 6.830 6.830 6.660 6.710 244,221 -0.08(-1.18%)
Apr 15, 2014 6.730 6.810 6.700 6.790 73,145 +0.04(+0.59%)
Apr 14, 2014 6.780 6.950 6.660 6.750 312,703 -0.05(-0.74%)
Apr 11, 2014 7.140 7.140 6.760 6.800 206,943 -0.34(-4.76%)
Apr 10, 2014 7.130 7.240 7.100 7.140 156,243 -0.03(-0.42%)
Apr 09, 2014 7.220 7.250 6.630 7.170 261,417 -0.08(-1.10%)
Apr 08, 2014 7.410 7.480 7.140 7.250 94,088 -0.19(-2.55%)
Apr 07, 2014 7.510 7.530 7.380 7.440 664,534 -0.11(-1.46%)
Apr 04, 2014 7.500 7.600 7.470 7.550 851,783 +0.02(+0.27%)
Apr 03, 2014 7.440 7.550 7.350 7.530 1,213,407 +0.09(+1.21%)
Apr 02, 2014 7.480 7.500 7.390 7.440 289,925 -0.01(-0.13%)
Apr 01, 2014 7.460 7.550 7.450 7.450 148,405 -0.10(-1.32%)
Mar 31, 2014 7.440 7.580 7.440 7.550 69,897 +0.10(+1.34%)
Mar 28, 2014 7.370 7.480 7.370 7.450 35,558 +0.08(+1.09%)
Mar 27, 2014 7.550 7.560 7.340 7.370 39,959 -0.16(-2.12%)
Mar 26, 2014 7.400 7.570 7.400 7.530 103,381 +0.09(+1.21%)
Mar 25, 2014 7.480 7.540 7.380 7.440 57,539 -0.07(-0.93%)
Mar 24, 2014 7.320 7.560 7.320 7.510 77,107 +0.19(+2.60%)
Mar 21, 2014 7.360 7.400 7.270 7.320 113,587 -0.05(-0.68%)
Mar 20, 2014 7.250 7.450 7.250 7.370 1,020,344 +0.07(+0.96%)
Mar 19, 2014 7.250 7.350 7.250 7.300 66,992 +0.03(+0.41%)
Mar 18, 2014 7.140 7.290 7.140 7.270 343,845 +0.13(+1.82%)
Mar 17, 2014 7.150 7.320 7.140 7.140 186,496 -0.06(-0.83%)
Mar 14, 2014 6.910 7.240 6.910 7.200 458,554 +0.24(+3.45%)
Mar 13, 2014 7.190 7.240 6.950 6.960 211,943 -0.03(-0.43%)
Mar 12, 2014 7.160 7.180 6.940 6.990 137,309 -0.20(-2.78%)
Mar 11, 2014 7.320 7.320 7.190 7.190 62,000 -0.09(-1.24%)
Mar 10, 2014 7.350 7.350 7.220 7.280 35,796 -0.04(-0.55%)
Mar 07, 2014 7.300 7.420 7.250 7.320 68,905 +0.05(+0.69%)
Mar 06, 2014 7.250 7.310 7.180 7.270 56,294 +0.04(+0.55%)
Mar 05, 2014 7.240 7.310 7.190 7.230 60,031 -0.05(-0.69%)
Mar 04, 2014 7.150 7.290 7.120 7.280 180,203 +0.18(+2.54%)
Mar 03, 2014 7.200 7.250 7.050 7.100 66,031 -0.15(-2.07%)
Feb 28, 2014 7.230 7.250 7.200 7.250 37,440 +0.06(+0.83%)
Feb 27, 2014 7.190 7.240 7.170 7.190 39,708 -0.03(-0.42%)
Feb 26, 2014 7.190 7.240 7.150 7.220 159,622 +0.00(+0.00%)
Feb 25, 2014 7.230 7.230 7.170 7.220 47,190 -0.03(-0.41%)
Feb 24, 2014 7.240 7.250 7.140 7.250 68,550 +0.01(+0.14%)
Feb 21, 2014 7.220 7.250 7.120 7.240 46,404 +0.01(+0.14%)
Feb 20, 2014 7.210 7.240 7.080 7.230 77,272 +0.03(+0.42%)
Feb 19, 2014 7.110 7.245 7.110 7.200 122,954 +0.07(+0.98%)
Feb 18, 2014 6.990 7.220 6.990 7.130 102,212 +0.18(+2.59%)
Feb 14, 2014 6.950 6.950 6.950 0 +0.01(+0.14%)
Feb 13, 2014 6.950 7.110 6.780 6.940 162,714 +0.01(+0.14%)
Feb 12, 2014 7.000 7.120 6.910 6.930 324,410 -0.11(-1.56%)
Feb 11, 2014 7.070 7.150 7.000 7.040 278,593 -0.05(-0.71%)
Feb 10, 2014 7.200 7.240 7.080 7.090 47,982 -0.14(-1.94%)
Feb 07, 2014 7.240 7.250 7.180 7.230 45,103 +0.02(+0.28%)
Feb 06, 2014 7.080 7.210 7.080 7.210 207,867 +0.11(+1.55%)
Feb 05, 2014 6.940 7.230 6.910 7.100 456,281 +0.13(+1.87%)
Feb 04, 2014 6.900 6.980 6.850 6.970 1,101,414 +0.06(+0.87%)
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.