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

Cascades (TSX: CAS )

10.07 +0.38 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2016 8.870 8.950 8.840 8.880 121,605 +0.07(+0.79%)
Apr 28, 2016 8.690 8.950 8.670 8.810 282,630 +0.01(+0.11%)
Apr 27, 2016 8.860 8.900 8.770 8.800 87,871 -0.06(-0.68%)
Apr 26, 2016 8.900 8.930 8.850 8.860 152,723 -0.01(-0.11%)
Apr 25, 2016 9.060 9.100 8.850 8.870 260,216 +0.12(+1.37%)
Apr 22, 2016 8.700 8.820 8.650 8.750 135,487 +0.07(+0.81%)
Apr 21, 2016 8.860 8.860 8.610 8.680 121,692 -0.12(-1.36%)
Apr 20, 2016 8.800 9.040 8.730 8.800 216,110 +0.01(+0.11%)
Apr 19, 2016 9.050 9.050 8.710 8.790 153,149 -0.21(-2.33%)
Apr 18, 2016 8.550 9.030 8.550 9.000 343,019 +0.42(+4.90%)
Apr 15, 2016 8.390 8.730 8.300 8.580 580,470 +0.40(+4.89%)
Apr 14, 2016 8.250 8.410 8.000 8.180 754,833 -0.03(-0.37%)
Apr 13, 2016 8.010 8.280 8.010 8.210 343,021 +0.20(+2.50%)
Apr 12, 2016 8.180 8.180 8.000 8.010 839,756 -0.11(-1.35%)
Apr 11, 2016 8.300 8.340 8.100 8.120 109,824 -0.18(-2.17%)
Apr 08, 2016 8.660 8.840 8.120 8.300 258,118 -0.42(-4.82%)
Apr 07, 2016 8.770 8.770 8.590 8.720 114,762 -0.01(-0.11%)
Apr 06, 2016 8.340 8.860 8.320 8.730 670,611 +0.36(+4.30%)
Apr 05, 2016 8.200 8.450 8.120 8.370 259,780 +0.10(+1.21%)
Apr 04, 2016 8.500 8.520 8.260 8.270 187,970 -0.24(-2.82%)
Apr 01, 2016 8.500 8.570 8.480 8.510 191,263 -0.06(-0.70%)
Mar 31, 2016 8.580 8.640 8.500 8.570 227,901 -0.01(-0.12%)
Mar 30, 2016 8.730 8.740 8.560 8.580 210,885 -0.14(-1.61%)
Mar 29, 2016 8.540 8.750 8.540 8.720 174,882 +0.14(+1.63%)
Mar 28, 2016 8.680 8.680 8.560 8.580 127,180 -0.04(-0.46%)
Mar 24, 2016 8.620 8.620 8.620 0 -0.05(-0.58%)
Mar 23, 2016 8.800 8.800 8.620 8.670 233,450 -0.13(-1.48%)
Mar 22, 2016 8.500 8.880 8.500 8.800 292,019 +0.24(+2.80%)
Mar 21, 2016 8.700 8.720 8.500 8.560 287,180 -0.08(-0.93%)
Mar 18, 2016 8.720 8.760 8.520 8.640 423,756 +0.02(+0.23%)
Mar 17, 2016 8.630 8.680 8.430 8.620 224,134 +0.01(+0.12%)
Mar 16, 2016 8.600 8.740 8.400 8.610 366,127 +0.02(+0.23%)
Mar 15, 2016 8.220 8.660 8.020 8.590 718,365 +0.29(+3.49%)
Mar 14, 2016 9.290 9.290 7.720 8.300 1,037,270 -0.97(-10.46%)
Mar 11, 2016 9.170 9.360 8.670 9.270 469,443 +0.72(+8.42%)
Mar 10, 2016 8.870 8.880 8.400 8.550 177,560 -0.19(-2.17%)
Mar 09, 2016 8.430 8.770 8.320 8.740 220,971 +0.31(+3.68%)
Mar 08, 2016 8.310 8.620 8.130 8.430 327,479 +0.07(+0.84%)
Mar 07, 2016 8.820 8.860 8.330 8.360 285,675 -0.40(-4.57%)
Mar 04, 2016 8.840 9.000 8.660 8.760 210,321 -0.11(-1.24%)
Mar 03, 2016 9.350 9.350 8.800 8.870 202,771 -0.46(-4.93%)
Mar 02, 2016 9.410 9.450 9.250 9.330 128,462 +0.07(+0.76%)
Mar 01, 2016 9.920 9.920 9.260 9.260 208,727 -0.59(-5.99%)
Feb 29, 2016 9.840 9.940 9.810 9.850 85,363 +0.06(+0.61%)
Feb 26, 2016 9.590 10.01 9.590 9.790 95,923 +0.15(+1.56%)
Feb 25, 2016 9.660 9.700 9.630 9.640 89,178 -0.01(-0.10%)
Feb 24, 2016 9.740 9.880 9.580 9.650 182,990 -0.11(-1.13%)
Feb 23, 2016 9.860 10.15 9.670 9.760 211,819 -0.19(-1.91%)
Feb 22, 2016 10.40 10.41 9.940 9.950 216,277 -0.42(-4.05%)
Feb 19, 2016 10.99 10.99 10.35 10.37 190,389 -0.67(-6.07%)
Feb 18, 2016 10.62 11.08 10.60 11.04 205,808 +0.45(+4.25%)
Feb 17, 2016 10.50 10.61 10.44 10.59 181,426 +0.15(+1.44%)
Feb 16, 2016 10.38 10.61 10.15 10.44 213,980 +0.12(+1.16%)
Feb 12, 2016 10.32 10.32 10.32 0 +0.20(+1.98%)
Feb 11, 2016 10.14 10.19 10.00 10.12 109,341 +0.00(+0.00%)
Feb 10, 2016 10.01 10.29 10.01 10.12 119,622 +0.11(+1.10%)
Feb 09, 2016 10.04 10.05 9.690 10.01 219,194 -0.04(-0.40%)
Feb 08, 2016 10.30 10.30 9.910 10.05 237,184 -0.38(-3.64%)
Feb 05, 2016 10.55 10.55 10.33 10.43 201,850 -0.06(-0.57%)
Feb 04, 2016 10.49 10.63 10.23 10.49 272,137 +0.06(+0.58%)
Feb 03, 2016 10.62 10.66 10.22 10.43 253,872 -0.09(-0.86%)
Feb 02, 2016 10.40 10.56 10.36 10.52 291,284 +0.03(+0.29%)
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.