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

Cascades (TSX: CAS )

9.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
May 02, 2016 8.880 8.980 8.800 8.940 98,166 +0.06(+0.68%)
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%)
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.