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 (%)
Feb 28, 2019 8.950 9.110 8.460 8.810 1,107,407 -0.93(-9.55%)
Feb 27, 2019 9.860 9.930 9.610 9.740 356,887 -0.10(-1.02%)
Feb 26, 2019 10.26 10.31 9.820 9.840 482,712 -0.43(-4.19%)
Feb 25, 2019 10.34 10.50 10.20 10.27 419,372 +0.18(+1.78%)
Feb 22, 2019 10.05 10.17 10.05 10.09 72,391 +0.04(+0.40%)
Feb 21, 2019 10.05 10.20 10.04 10.05 186,519 +0.01(+0.10%)
Feb 20, 2019 9.950 10.07 9.900 10.04 295,838 +0.08(+0.80%)
Feb 19, 2019 9.970 10.04 9.940 9.960 424,928 +0.01(+0.10%)
Feb 15, 2019 9.950 9.950 9.950 0 -0.03(-0.30%)
Feb 14, 2019 9.980 10.01 9.940 9.980 156,391 +0.01(+0.10%)
Feb 13, 2019 9.960 10.06 9.930 9.970 153,088 +0.03(+0.30%)
Feb 12, 2019 10.15 10.15 9.910 9.940 260,126 -0.25(-2.45%)
Feb 11, 2019 10.04 10.23 10.04 10.19 128,352 +0.18(+1.80%)
Feb 08, 2019 9.830 10.08 9.810 10.01 99,327 +0.15(+1.52%)
Feb 07, 2019 10.08 10.08 9.810 9.860 148,723 -0.13(-1.30%)
Feb 06, 2019 9.960 10.09 9.960 9.990 100,308 +0.03(+0.30%)
Feb 05, 2019 9.990 10.00 9.880 9.960 77,468 -0.01(-0.10%)
Feb 04, 2019 9.850 10.02 9.830 9.970 118,521 +0.12(+1.22%)
Feb 01, 2019 9.970 9.970 9.820 9.850 131,031 -0.12(-1.20%)
Jan 31, 2019 9.910 10.05 9.890 9.970 168,898 +0.11(+1.12%)
Jan 30, 2019 9.950 10.15 9.840 9.860 278,501 -0.05(-0.50%)
Jan 29, 2019 10.25 10.25 9.730 9.910 311,338 -0.45(-4.34%)
Jan 28, 2019 10.35 10.37 10.14 10.36 93,533 -0.06(-0.58%)
Jan 25, 2019 10.45 10.53 10.38 10.42 160,818 -0.01(-0.10%)
Jan 24, 2019 10.25 10.47 10.25 10.43 89,188 +0.15(+1.46%)
Jan 23, 2019 10.26 10.37 10.12 10.28 150,115 +0.04(+0.39%)
Jan 22, 2019 10.62 10.62 10.07 10.24 234,662 -0.43(-4.03%)
Jan 21, 2019 10.74 10.74 10.56 10.67 109,821 -0.09(-0.84%)
Jan 18, 2019 10.49 10.84 10.49 10.76 104,914 +0.27(+2.57%)
Jan 17, 2019 10.42 10.53 10.25 10.49 167,935 +0.05(+0.48%)
Jan 16, 2019 10.40 10.51 10.23 10.44 84,791 +0.02(+0.19%)
Jan 15, 2019 10.69 10.72 10.35 10.42 160,819 -0.27(-2.53%)
Jan 14, 2019 10.70 10.86 10.54 10.69 84,057 -0.04(-0.37%)
Jan 11, 2019 10.66 10.88 10.59 10.73 184,157 +0.04(+0.37%)
Jan 10, 2019 10.60 11.00 10.49 10.69 193,006 +0.09(+0.85%)
Jan 09, 2019 10.10 10.72 10.10 10.60 254,348 +0.52(+5.16%)
Jan 08, 2019 10.05 10.27 9.860 10.08 244,656 +0.08(+0.80%)
Jan 07, 2019 10.20 10.20 9.530 10.00 378,569 -0.32(-3.10%)
Jan 04, 2019 10.36 10.53 10.30 10.32 125,780 +0.02(+0.19%)
Jan 03, 2019 10.29 10.40 10.08 10.30 161,118 +0.05(+0.49%)
Jan 02, 2019 10.32 10.42 10.08 10.25 151,187 +0.02(+0.20%)
Dec 31, 2018 10.23 10.23 10.23 0 +0.27(+2.71%)
Dec 28, 2018 9.810 10.12 9.790 9.960 117,251 +0.22(+2.26%)
Dec 27, 2018 9.740 10.11 9.500 9.740 279,719 +0.20(+2.10%)
Dec 24, 2018 9.540 9.540 9.540 0 -1.81(-15.95%)
Dec 21, 2018 11.30 11.46 11.24 11.35 317,355 +0.04(+0.35%)
Dec 20, 2018 11.47 11.49 11.11 11.31 163,827 -0.14(-1.22%)
Dec 19, 2018 11.31 11.72 11.31 11.45 256,326 +0.13(+1.15%)
Dec 18, 2018 11.38 11.70 11.16 11.32 338,909 -0.02(-0.18%)
Dec 17, 2018 12.19 12.19 11.31 11.34 211,955 -0.88(-7.20%)
Dec 14, 2018 12.30 12.43 12.19 12.22 138,054 -0.16(-1.29%)
Dec 13, 2018 12.48 12.61 12.29 12.38 176,689 -0.07(-0.56%)
Dec 12, 2018 12.55 12.69 12.39 12.45 106,596 -0.05(-0.40%)
Dec 11, 2018 12.44 12.68 12.23 12.50 293,837 +0.11(+0.89%)
Dec 10, 2018 12.29 12.50 12.28 12.39 149,000 +0.12(+0.98%)
Dec 07, 2018 12.30 12.40 12.14 12.27 172,451 -0.03(-0.24%)
Dec 06, 2018 12.31 12.44 12.10 12.30 274,877 -0.15(-1.20%)
Dec 05, 2018 12.46 12.68 12.30 12.45 138,706 -0.10(-0.80%)
Dec 04, 2018 12.65 12.68 12.41 12.55 182,719 -0.14(-1.10%)
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.