Chronicle Journal: Finance

Cascades (TSX: CAS )

14.90 CAD -0.32 (-2.10%)
Streaming Delayed Price Updated: 1:14 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 15.14 15.33 15.07 15.22 259,944 +0.16(+1.06%)
Oct 21, 2021 15.19 15.21 14.81 15.06 593,097 -0.39(-2.52%)
Oct 20, 2021 15.53 15.60 15.27 15.45 327,254 +0.06(+0.39%)
Oct 19, 2021 15.61 15.62 15.26 15.39 262,382 -0.19(-1.22%)
Oct 18, 2021 15.61 15.65 15.36 15.58 187,103 -0.04(-0.26%)
Oct 15, 2021 15.94 15.94 15.58 15.62 155,000 -0.08(-0.51%)
Oct 14, 2021 15.91 15.91 15.68 15.70 103,713 -0.07(-0.44%)
Oct 13, 2021 15.92 16.05 15.70 15.77 144,269 -0.08(-0.50%)
Oct 12, 2021 15.71 15.87 15.66 15.85 151,128 +0.05(+0.32%)
Oct 08, 2021 15.80 15.80 15.80 0 +0.08(+0.51%)
Oct 07, 2021 15.61 15.83 15.60 15.72 161,233 +0.27(+1.75%)
Oct 06, 2021 15.32 15.52 15.32 15.45 204,840 -0.03(-0.19%)
Oct 05, 2021 15.56 15.56 15.31 15.48 123,697 -0.02(-0.13%)
Oct 04, 2021 15.60 15.80 15.40 15.50 141,392 -0.16(-1.02%)
Oct 01, 2021 15.69 15.76 15.45 15.66 118,201 -0.01(-0.06%)
Sep 30, 2021 15.84 15.84 15.52 15.67 120,994 -0.12(-0.76%)
Sep 29, 2021 15.85 15.95 15.74 15.79 126,130 -0.05(-0.32%)
Sep 28, 2021 15.87 16.02 15.70 15.84 137,199 -0.26(-1.61%)
Sep 27, 2021 16.10 16.13 15.88 16.10 124,336 +0.07(+0.44%)
Sep 24, 2021 15.96 16.09 15.91 16.03 209,874 +0.08(+0.50%)
Sep 23, 2021 15.45 15.99 15.45 15.95 370,605 +0.54(+3.50%)
Sep 22, 2021 15.13 15.42 15.10 15.41 160,871 +0.31(+2.05%)
Sep 21, 2021 15.26 15.32 15.08 15.10 195,989 -0.08(-0.53%)
Sep 20, 2021 15.20 15.25 14.91 15.18 231,968 -0.22(-1.43%)
Sep 17, 2021 15.44 15.44 15.04 15.40 810,726 -0.11(-0.71%)
Sep 16, 2021 15.59 15.71 15.37 15.51 233,834 -0.06(-0.39%)
Sep 15, 2021 15.55 15.85 15.44 15.57 326,989 -0.01(-0.06%)
Sep 14, 2021 16.06 16.06 15.40 15.58 525,528 -0.58(-3.59%)
Sep 13, 2021 16.00 16.26 15.86 16.16 421,111 +0.18(+1.13%)
Sep 10, 2021 16.04 16.10 15.90 15.98 176,982 -0.01(-0.06%)
Sep 09, 2021 16.18 16.26 15.95 15.99 190,691 -0.22(-1.36%)
Sep 08, 2021 16.05 16.28 15.94 16.21 344,361 +0.17(+1.06%)
Sep 07, 2021 16.45 16.45 15.96 16.04 278,793 -0.22(-1.35%)
Sep 03, 2021 16.26 16.26 16.26 0 +0.62(+3.96%)
Sep 02, 2021 15.64 15.72 15.54 15.64 110,927 -0.04(-0.26%)
Sep 01, 2021 15.64 15.73 15.51 15.68 104,515 +0.00(+0.00%)
Aug 31, 2021 15.70 15.81 15.62 15.68 273,402 -0.02(-0.13%)
Aug 30, 2021 15.66 15.74 15.57 15.70 152,570 +0.07(+0.45%)
Aug 27, 2021 15.57 15.69 15.57 15.63 99,604 +0.09(+0.58%)
Aug 26, 2021 15.44 15.61 15.37 15.54 265,797 +0.14(+0.91%)
Aug 25, 2021 15.27 15.44 15.17 15.40 214,911 +0.10(+0.65%)
Aug 24, 2021 15.26 15.40 15.10 15.30 234,736 +0.10(+0.66%)
Aug 23, 2021 15.27 15.28 14.97 15.20 264,851 +0.00(+0.00%)
Aug 20, 2021 14.78 15.32 14.78 15.20 495,796 +0.43(+2.91%)
Aug 19, 2021 14.73 14.94 14.70 14.77 98,590 -0.04(-0.27%)
Aug 18, 2021 14.85 14.96 14.70 14.81 225,432 +0.06(+0.41%)
Aug 17, 2021 14.81 14.83 14.59 14.75 443,274 -0.19(-1.27%)
Aug 16, 2021 14.85 14.96 14.77 14.94 311,434 +0.10(+0.67%)
Aug 13, 2021 14.69 14.91 14.66 14.84 267,391 +0.18(+1.23%)
Aug 12, 2021 14.84 14.85 14.55 14.66 360,383 -0.07(-0.48%)
Aug 11, 2021 14.67 14.83 14.54 14.73 367,513 +0.12(+0.82%)
Aug 10, 2021 14.58 14.72 14.47 14.61 525,136 +0.11(+0.76%)
Aug 09, 2021 15.00 15.01 14.44 14.50 790,830 -0.50(-3.33%)
Aug 06, 2021 14.85 15.43 14.80 15.00 540,755 +0.03(+0.20%)
Aug 05, 2021 15.39 15.45 14.37 14.97 1,759,245 -1.07(-6.67%)
Aug 04, 2021 15.81 16.06 15.78 16.04 168,455 +0.19(+1.20%)
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.