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

Cascades (TSX: CAS )

10.25 +0.18 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2022 8.270 8.370 8.140 8.340 351,319 +0.06(+0.72%)
Nov 29, 2022 8.290 8.310 8.190 8.280 187,442 +0.04(+0.49%)
Nov 28, 2022 8.300 8.410 8.210 8.240 209,850 -0.12(-1.44%)
Nov 25, 2022 8.360 8.490 8.330 8.360 87,391 -0.03(-0.36%)
Nov 24, 2022 8.430 8.520 8.380 8.390 74,427 -0.09(-1.06%)
Nov 23, 2022 8.360 8.540 8.350 8.480 304,849 +0.13(+1.56%)
Nov 22, 2022 8.230 8.470 8.210 8.350 317,732 +0.08(+0.97%)
Nov 21, 2022 8.160 8.420 8.050 8.270 497,993 +0.12(+1.47%)
Nov 18, 2022 8.340 8.340 8.070 8.150 398,177 -0.07(-0.85%)
Nov 17, 2022 8.320 8.350 8.180 8.220 207,167 -0.18(-2.14%)
Nov 16, 2022 8.200 8.450 8.200 8.400 256,039 +0.16(+1.94%)
Nov 15, 2022 8.230 8.590 8.150 8.240 417,295 +0.09(+1.10%)
Nov 14, 2022 8.390 8.390 8.100 8.150 380,426 -0.20(-2.40%)
Nov 11, 2022 8.500 8.500 8.080 8.350 525,995 -0.17(-2.00%)
Nov 10, 2022 8.750 8.820 8.490 8.520 481,047 -0.20(-2.29%)
Nov 09, 2022 8.410 8.770 8.380 8.720 248,216 +0.26(+3.07%)
Nov 08, 2022 8.550 8.550 8.350 8.460 140,182 -0.01(-0.12%)
Nov 07, 2022 8.510 8.530 8.370 8.470 83,293 +0.06(+0.71%)
Nov 04, 2022 8.350 8.560 8.310 8.410 165,183 +0.10(+1.20%)
Nov 03, 2022 8.080 8.340 7.990 8.310 226,168 +0.24(+2.97%)
Nov 02, 2022 8.490 8.490 8.060 8.070 254,785 -0.38(-4.50%)
Nov 01, 2022 8.930 8.970 8.430 8.450 182,193 -0.39(-4.41%)
Oct 31, 2022 8.570 8.890 8.520 8.840 210,555 +0.18(+2.08%)
Oct 28, 2022 8.680 8.680 8.400 8.660 122,628 -0.02(-0.23%)
Oct 27, 2022 8.590 8.770 8.590 8.680 273,435 +0.11(+1.28%)
Oct 26, 2022 8.650 8.670 8.490 8.570 247,642 -0.03(-0.35%)
Oct 25, 2022 8.550 8.650 8.490 8.600 159,708 +0.06(+0.70%)
Oct 24, 2022 8.660 8.660 8.470 8.540 239,181 -0.12(-1.39%)
Oct 21, 2022 8.560 8.660 8.370 8.660 149,686 +0.07(+0.81%)
Oct 20, 2022 8.410 8.650 8.350 8.590 124,483 +0.23(+2.75%)
Oct 19, 2022 8.720 8.720 8.300 8.360 183,868 -0.40(-4.57%)
Oct 18, 2022 8.980 9.090 8.740 8.760 129,394 -0.17(-1.90%)
Oct 17, 2022 8.870 9.040 8.800 8.930 255,123 +0.15(+1.71%)
Oct 14, 2022 8.830 8.940 8.680 8.780 348,584 -0.04(-0.45%)
Oct 13, 2022 8.540 8.870 8.450 8.820 177,053 +0.17(+1.97%)
Oct 12, 2022 8.620 8.690 8.490 8.650 211,956 +0.08(+0.93%)
Oct 11, 2022 8.350 8.630 8.220 8.570 268,678 +0.18(+2.15%)
Oct 07, 2022 8.390 0 -0.14(-1.64%)
Oct 06, 2022 8.580 8.650 8.450 8.530 124,199 -0.06(-0.70%)
Oct 05, 2022 8.460 8.590 8.390 8.590 122,407 +0.08(+0.94%)
Oct 04, 2022 8.440 8.670 8.440 8.510 365,638 +0.21(+2.53%)
Oct 03, 2022 8.120 8.360 8.050 8.300 195,689 +0.26(+3.23%)
Sep 30, 2022 8.010 8.230 8.010 8.040 243,865 -0.08(-0.99%)
Sep 29, 2022 8.210 8.210 7.950 8.120 417,316 -0.18(-2.17%)
Sep 28, 2022 8.140 8.370 8.040 8.300 224,315 +0.12(+1.47%)
Sep 27, 2022 8.350 8.360 8.120 8.180 191,971 +0.02(+0.25%)
Sep 26, 2022 8.100 8.410 8.070 8.160 273,482 +0.06(+0.74%)
Sep 23, 2022 8.480 8.480 8.050 8.100 491,944 -0.41(-4.82%)
Sep 22, 2022 9.000 9.000 8.500 8.510 647,178 -0.77(-8.30%)
Sep 21, 2022 9.570 9.570 9.250 9.280 221,756 -0.23(-2.42%)
Sep 20, 2022 9.710 9.730 9.450 9.510 157,951 -0.26(-2.66%)
Sep 19, 2022 9.450 9.800 9.450 9.770 193,038 +0.24(+2.52%)
Sep 16, 2022 9.910 9.940 9.430 9.530 423,314 -0.45(-4.51%)
Sep 15, 2022 9.860 9.990 9.840 9.980 202,128 +0.10(+1.01%)
Sep 14, 2022 9.970 10.14 9.860 9.880 464,591 -0.05(-0.50%)
Sep 13, 2022 9.510 10.14 9.480 9.930 675,611 +0.56(+5.98%)
Sep 12, 2022 9.240 9.460 9.200 9.370 854,969 +0.26(+2.85%)
Sep 09, 2022 8.950 9.130 8.950 9.110 229,506 +0.21(+2.36%)
Sep 08, 2022 8.800 8.940 8.770 8.900 145,258 +0.09(+1.02%)
Sep 07, 2022 8.620 8.870 8.590 8.810 104,244 +0.18(+2.09%)
Sep 06, 2022 8.730 8.890 8.600 8.630 197,409 -0.08(-0.92%)
Sep 02, 2022 8.710 0 -0.20(-2.24%)
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.