Chronicle Journal: Finance

Cascades (TSX: CAS )

13.69 CAD +0.29 (+2.16%)
Streaming Delayed Price Updated: 4:26 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 15.58 15.63 15.39 15.54 77,390 -0.03(-0.19%)
Oct 30, 2017 15.75 15.91 15.53 15.57 98,509 -0.17(-1.08%)
Oct 27, 2017 16.01 16.01 15.60 15.74 103,511 -0.29(-1.81%)
Oct 26, 2017 16.05 16.17 15.84 16.03 78,846 +0.03(+0.19%)
Oct 25, 2017 16.00 16.13 15.93 16.00 95,557 +0.00(+0.00%)
Oct 24, 2017 16.22 16.41 15.90 16.00 180,744 -0.23(-1.42%)
Oct 23, 2017 15.93 16.25 15.93 16.23 140,855 +0.22(+1.37%)
Oct 20, 2017 16.09 16.14 15.97 16.01 68,365 -0.04(-0.25%)
Oct 19, 2017 16.14 16.24 15.90 16.05 116,007 -0.09(-0.56%)
Oct 18, 2017 16.18 16.22 16.01 16.14 63,011 -0.04(-0.25%)
Oct 17, 2017 16.20 16.24 16.11 16.18 71,195 -0.04(-0.25%)
Oct 16, 2017 16.21 16.30 15.98 16.22 97,121 +0.08(+0.50%)
Oct 13, 2017 16.00 16.24 15.90 16.14 142,016 +0.18(+1.13%)
Oct 12, 2017 15.81 16.21 15.81 15.96 125,101 +0.22(+1.40%)
Oct 11, 2017 15.62 15.82 15.56 15.74 145,345 +0.14(+0.90%)
Oct 10, 2017 15.65 15.67 15.41 15.60 112,544 -0.05(-0.32%)
Oct 06, 2017 15.32 15.69 15.32 15.65 169,965 +0.25(+1.62%)
Oct 05, 2017 15.10 15.50 15.10 15.40 188,988 +0.34(+2.26%)
Oct 04, 2017 14.91 15.08 14.80 15.06 148,114 +0.15(+1.01%)
Oct 03, 2017 14.90 15.00 14.71 14.91 149,917 +0.01(+0.07%)
Oct 02, 2017 15.05 15.10 14.76 14.90 126,618 -0.06(-0.40%)
Sep 29, 2017 15.01 15.12 14.88 14.96 106,218 -0.14(-0.93%)
Sep 28, 2017 15.19 15.25 15.09 15.10 69,573 -0.09(-0.59%)
Sep 27, 2017 15.37 15.39 15.10 15.19 222,894 -0.18(-1.17%)
Sep 26, 2017 14.99 15.37 14.94 15.37 257,181 +0.39(+2.60%)
Sep 25, 2017 15.89 15.89 14.59 14.98 601,135 -1.27(-7.82%)
Sep 22, 2017 16.49 16.55 16.14 16.25 208,750 -0.22(-1.34%)
Sep 21, 2017 16.41 16.71 16.37 16.47 107,514 +0.08(+0.49%)
Sep 20, 2017 16.12 16.43 16.06 16.39 218,378 +0.30(+1.86%)
Sep 19, 2017 16.34 16.46 16.09 16.09 385,426 +0.23(+1.45%)
Sep 18, 2017 16.37 16.38 15.84 15.86 181,765 -0.53(-3.23%)
Sep 15, 2017 15.71 16.43 15.53 16.39 540,196 +0.66(+4.20%)
Sep 14, 2017 15.40 15.95 15.40 15.73 231,643 +0.31(+2.01%)
Sep 13, 2017 15.54 15.54 15.11 15.42 215,654 -0.13(-0.84%)
Sep 12, 2017 15.05 15.62 15.05 15.55 305,461 +0.63(+4.22%)
Sep 11, 2017 14.15 14.95 13.89 14.92 388,241 +0.82(+5.82%)
Sep 08, 2017 14.14 14.27 13.85 14.10 188,696 -0.07(-0.49%)
Sep 07, 2017 14.30 14.48 14.13 14.17 178,820 -0.11(-0.77%)
Sep 06, 2017 14.48 14.53 13.79 14.28 273,542 -0.13(-0.90%)
Sep 05, 2017 14.26 14.52 14.24 14.41 105,400 +0.13(+0.91%)
Sep 01, 2017 14.66 14.66 13.98 14.28 218,457 -0.32(-2.19%)
Aug 31, 2017 14.51 14.71 14.42 14.60 283,445 +0.10(+0.69%)
Aug 30, 2017 14.14 14.52 14.13 14.50 375,483 +0.42(+2.98%)
Aug 29, 2017 13.89 14.21 13.89 14.08 129,033 +0.15(+1.08%)
Aug 28, 2017 14.02 14.06 13.76 13.93 94,400 -0.13(-0.92%)
Aug 25, 2017 14.36 13.92 14.06 167,043 -0.19(-1.33%)
Aug 24, 2017 14.36 14.46 14.25 14.25 143,651 -0.12(-0.84%)
Aug 23, 2017 14.58 14.62 14.21 14.37 124,779 -0.23(-1.58%)
Aug 22, 2017 14.33 14.71 14.32 14.60 188,172 +0.32(+2.24%)
Aug 21, 2017 14.54 14.54 14.15 14.28 139,497 -0.31(-2.12%)
Aug 18, 2017 14.54 14.80 14.44 14.59 179,440 +0.06(+0.41%)
Aug 17, 2017 14.71 15.15 14.50 14.53 260,593 -0.24(-1.62%)
Aug 16, 2017 14.56 14.83 14.50 14.77 368,433 +0.18(+1.23%)
Aug 15, 2017 14.89 14.89 14.36 14.59 313,567 -0.26(-1.75%)
Aug 14, 2017 14.43 14.91 14.30 14.85 208,869 +0.48(+3.34%)
Aug 11, 2017 14.63 14.67 14.28 14.37 134,247 -0.28(-1.91%)
Aug 10, 2017 14.49 14.73 13.97 14.65 458,359 -0.17(-1.15%)
Aug 09, 2017 15.01 15.11 14.70 14.82 223,744 -0.27(-1.79%)
Aug 08, 2017 14.85 15.21 14.85 15.09 105,543 +0.14(+0.94%)
Aug 04, 2017 15.45 15.45 14.85 14.95 137,535 -0.43(-2.80%)
Aug 03, 2017 15.51 15.65 15.36 15.38 50,571 -0.23(-1.47%)
Aug 02, 2017 15.34 15.63 15.34 15.61 268,165 +0.31(+2.03%)
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.