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 (%)
Jul 29, 2016 9.780 9.780 9.780 0 +0.00(+0.00%)
Jul 28, 2016 9.750 9.800 9.700 9.780 36,194 +0.06(+0.62%)
Jul 27, 2016 9.820 9.820 9.630 9.720 28,131 -0.05(-0.51%)
Jul 26, 2016 9.780 9.870 9.770 9.770 39,112 -0.02(-0.20%)
Jul 25, 2016 9.860 9.860 9.770 9.790 33,912 +0.04(+0.41%)
Jul 22, 2016 9.880 9.880 9.750 9.750 14,576 -0.12(-1.22%)
Jul 21, 2016 9.870 9.910 9.750 9.870 56,886 +0.00(+0.00%)
Jul 20, 2016 9.770 9.960 9.770 9.870 97,019 +0.09(+0.92%)
Jul 19, 2016 10.06 10.15 9.610 9.780 82,364 -0.16(-1.61%)
Jul 18, 2016 9.770 10.06 9.660 9.940 101,295 +0.19(+1.95%)
Jul 15, 2016 9.530 9.750 9.520 9.750 57,652 +0.22(+2.31%)
Jul 14, 2016 9.640 9.730 9.500 9.530 47,750 -0.07(-0.73%)
Jul 13, 2016 9.610 9.640 9.500 9.600 42,367 +0.02(+0.21%)
Jul 12, 2016 9.650 9.750 9.580 9.580 65,207 +0.00(+0.00%)
Jul 11, 2016 9.460 9.640 9.300 9.580 92,008 +0.53(+5.86%)
Jul 08, 2016 9.120 8.950 9.050 51,791 +0.06(+0.67%)
Jul 07, 2016 9.100 9.100 8.990 8.990 48,263 -0.47(-4.97%)
Jul 05, 2016 9.390 9.520 9.280 9.460 65,921 +0.09(+0.96%)
Jul 04, 2016 9.120 9.370 9.120 9.370 27,810 +0.22(+2.40%)
Jun 30, 2016 9.150 9.150 9.150 0 -0.04(-0.44%)
Jun 29, 2016 9.140 9.240 9.030 9.190 59,123 +0.15(+1.66%)
Jun 28, 2016 8.930 9.100 8.930 9.040 56,460 +0.10(+1.12%)
Jun 27, 2016 8.910 9.100 8.880 8.940 100,299 -0.08(-0.89%)
Jun 24, 2016 9.110 9.350 9.000 9.020 111,626 -0.37(-3.94%)
Jun 23, 2016 9.630 9.690 9.270 9.390 80,743 -0.21(-2.19%)
Jun 22, 2016 9.470 9.690 9.470 9.600 28,812 +0.07(+0.73%)
Jun 21, 2016 9.400 9.550 9.380 9.530 47,881 +0.07(+0.74%)
Jun 20, 2016 9.700 9.720 9.460 9.460 95,062 -0.19(-1.97%)
Jun 17, 2016 9.360 9.740 9.360 9.650 180,727 +0.30(+3.21%)
Jun 16, 2016 9.620 9.640 9.310 9.350 93,237 -0.25(-2.60%)
Jun 15, 2016 9.920 9.950 9.530 9.600 83,731 -0.40(-4.00%)
Jun 14, 2016 10.06 10.06 9.920 10.00 136,654 +0.00(+0.00%)
Jun 13, 2016 10.16 10.29 10.00 10.00 87,674 -0.15(-1.48%)
Jun 10, 2016 10.03 10.36 10.02 10.15 121,861 +0.12(+1.20%)
Jun 09, 2016 10.18 10.18 10.03 10.03 49,756 -0.07(-0.69%)
Jun 08, 2016 10.14 10.24 10.00 10.10 125,659 -0.03(-0.30%)
Jun 07, 2016 10.05 10.14 9.990 10.13 74,920 +0.12(+1.20%)
Jun 06, 2016 10.00 10.13 9.950 10.01 134,796 +0.00(+0.00%)
Jun 03, 2016 9.970 10.08 9.930 10.01 67,370 -0.01(-0.10%)
Jun 02, 2016 10.00 10.18 9.950 10.02 89,754 -0.07(-0.69%)
Jun 01, 2016 9.980 10.22 9.850 10.09 127,022 +0.16(+1.61%)
May 31, 2016 9.800 10.15 9.720 9.930 126,737 +0.13(+1.33%)
May 30, 2016 9.530 9.840 9.530 9.800 38,675 +0.11(+1.14%)
May 27, 2016 9.720 9.720 9.600 9.690 83,738 -0.03(-0.31%)
May 26, 2016 9.610 9.740 9.510 9.720 129,850 +0.09(+0.93%)
May 25, 2016 9.260 9.640 9.260 9.630 101,775 +0.29(+3.10%)
May 24, 2016 9.100 9.350 9.050 9.340 98,240 +0.27(+2.98%)
May 20, 2016 9.070 9.070 9.070 0 -0.22(-2.37%)
May 19, 2016 8.990 9.300 8.980 9.290 83,385 +0.25(+2.77%)
May 18, 2016 8.970 9.180 8.950 9.040 110,344 +0.01(+0.11%)
May 17, 2016 9.120 9.210 8.970 9.030 70,303 -0.06(-0.66%)
May 16, 2016 9.150 9.150 8.980 9.090 99,569 -0.02(-0.22%)
May 13, 2016 9.400 9.400 9.110 9.110 62,270 -0.28(-2.98%)
May 12, 2016 9.360 9.410 9.280 9.390 114,153 +0.04(+0.43%)
May 11, 2016 9.790 9.790 9.200 9.350 160,209 -0.43(-4.40%)
May 10, 2016 9.450 9.900 9.350 9.780 128,266 +0.35(+3.71%)
May 09, 2016 9.400 9.500 9.280 9.430 84,302 -0.02(-0.21%)
May 06, 2016 9.600 9.600 9.370 9.450 123,128 -0.13(-1.36%)
May 05, 2016 9.650 9.810 9.500 9.580 246,241 +0.34(+3.68%)
May 04, 2016 8.650 9.330 8.630 9.240 230,492 +0.39(+4.41%)
May 03, 2016 8.930 8.950 8.660 8.850 124,486 -0.09(-1.01%)
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.