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

Cascades (TSX: CAS )

9.190 -0.080 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 10.81 11.04 10.81 10.99 174,057 +0.19(+1.76%)
Mar 30, 2023 10.92 10.97 10.77 10.80 90,703 -0.14(-1.28%)
Mar 29, 2023 11.02 11.10 10.87 10.94 213,016 -0.04(-0.36%)
Mar 28, 2023 10.85 11.11 10.85 10.98 194,807 +0.08(+0.73%)
Mar 27, 2023 10.96 10.96 10.73 10.90 117,507 -0.08(-0.73%)
Mar 24, 2023 10.86 11.09 10.85 10.98 159,746 -0.04(-0.36%)
Mar 23, 2023 11.10 11.14 10.98 11.02 136,437 -0.02(-0.18%)
Mar 22, 2023 11.02 11.18 11.00 11.04 190,523 -0.01(-0.09%)
Mar 21, 2023 11.00 11.11 10.91 11.05 258,962 +0.13(+1.19%)
Mar 20, 2023 10.85 10.95 10.78 10.92 221,692 +0.02(+0.18%)
Mar 17, 2023 10.90 10.97 10.67 10.90 357,610 -0.07(-0.64%)
Mar 16, 2023 10.51 11.05 10.49 10.97 271,236 +0.32(+3.00%)
Mar 15, 2023 10.51 10.68 10.45 10.65 146,605 -0.08(-0.75%)
Mar 14, 2023 10.94 10.94 10.56 10.73 193,019 -0.09(-0.83%)
Mar 13, 2023 10.75 10.91 10.70 10.82 241,972 -0.13(-1.19%)
Mar 10, 2023 11.06 11.06 10.80 10.95 248,893 -0.11(-0.99%)
Mar 09, 2023 11.23 11.25 11.02 11.06 325,557 -0.26(-2.30%)
Mar 08, 2023 10.98 11.32 10.97 11.32 258,135 +0.20(+1.80%)
Mar 07, 2023 11.10 11.16 11.04 11.12 197,011 -0.02(-0.18%)
Mar 06, 2023 11.05 11.24 11.04 11.14 223,078 +0.02(+0.18%)
Mar 03, 2023 10.78 11.18 10.78 11.12 397,032 +0.35(+3.25%)
Mar 02, 2023 10.59 10.81 10.44 10.77 203,665 +0.17(+1.60%)
Mar 01, 2023 10.66 10.92 10.51 10.60 369,664 -0.13(-1.21%)
Feb 28, 2023 10.36 10.75 10.25 10.73 507,225 +0.36(+3.47%)
Feb 27, 2023 10.62 10.71 10.34 10.37 287,054 -0.26(-2.45%)
Feb 24, 2023 10.41 10.82 10.33 10.63 418,327 +0.09(+0.85%)
Feb 23, 2023 9.740 10.57 9.720 10.54 669,183 +0.84(+8.66%)
Feb 22, 2023 9.500 9.760 9.450 9.700 292,170 +0.16(+1.68%)
Feb 21, 2023 9.750 9.750 9.520 9.540 313,399 -0.31(-3.15%)
Feb 17, 2023 9.850 0 +0.11(+1.13%)
Feb 16, 2023 9.820 9.820 9.600 9.740 181,980 -0.09(-0.92%)
Feb 15, 2023 9.550 9.910 9.410 9.830 294,932 +0.23(+2.40%)
Feb 14, 2023 9.210 9.640 9.150 9.600 226,892 +0.36(+3.90%)
Feb 13, 2023 9.110 9.400 9.090 9.240 183,832 +0.16(+1.76%)
Feb 10, 2023 9.080 9.160 9.010 9.080 193,117 +0.00(+0.00%)
Feb 09, 2023 9.180 9.290 9.050 9.080 264,172 -0.14(-1.52%)
Feb 08, 2023 9.250 9.310 9.130 9.220 159,296 -0.01(-0.11%)
Feb 07, 2023 9.230 9.250 9.050 9.230 249,967 +0.01(+0.11%)
Feb 06, 2023 9.440 9.440 9.200 9.220 111,695 -0.19(-2.02%)
Feb 03, 2023 9.010 9.460 9.010 9.410 233,916 +0.35(+3.86%)
Feb 02, 2023 9.240 9.240 8.990 9.060 436,537 -0.14(-1.52%)
Feb 01, 2023 9.210 9.570 9.080 9.200 314,342 -0.01(-0.11%)
Jan 31, 2023 9.110 9.250 9.090 9.210 212,883 +0.16(+1.77%)
Jan 30, 2023 9.100 9.150 9.010 9.050 110,202 -0.10(-1.09%)
Jan 27, 2023 9.120 9.170 9.050 9.150 107,152 +0.04(+0.44%)
Jan 26, 2023 9.040 9.140 8.980 9.110 265,904 +0.09(+1.00%)
Jan 25, 2023 8.940 9.020 8.830 9.020 96,840 +0.10(+1.12%)
Jan 24, 2023 8.910 8.940 8.790 8.920 124,456 +0.01(+0.11%)
Jan 23, 2023 8.940 9.020 8.890 8.910 103,650 -0.02(-0.22%)
Jan 20, 2023 8.720 8.950 8.680 8.930 197,707 +0.24(+2.76%)
Jan 19, 2023 8.900 8.920 8.690 8.690 172,645 -0.29(-3.23%)
Jan 18, 2023 9.050 9.180 8.920 8.980 129,374 -0.10(-1.10%)
Jan 17, 2023 9.080 9.140 8.950 9.080 127,025 +0.08(+0.89%)
Jan 16, 2023 8.800 9.130 8.720 9.000 186,423 +0.34(+3.93%)
Jan 13, 2023 8.800 8.840 8.660 8.660 178,035 -0.28(-3.13%)
Jan 12, 2023 8.860 8.940 8.700 8.940 181,791 +0.14(+1.59%)
Jan 11, 2023 8.770 8.860 8.650 8.800 156,926 +0.08(+0.92%)
Jan 10, 2023 8.940 8.940 8.700 8.720 214,089 -0.28(-3.11%)
Jan 09, 2023 9.050 9.230 8.960 9.000 168,329 -0.03(-0.33%)
Jan 06, 2023 8.830 9.030 8.730 9.030 178,350 +0.23(+2.61%)
Jan 05, 2023 8.890 8.890 8.710 8.800 129,647 -0.05(-0.56%)
Jan 04, 2023 8.640 8.890 8.640 8.850 234,095 +0.24(+2.79%)
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.