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

Cascades (TSX: CAS )

9.240 -0.060 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2009 2.200 2.260 2.200 2.260 665,902 +0.06(+2.73%)
Mar 30, 2009 2.310 2.380 2.140 2.200 303,234 -0.18(-7.56%)
Mar 26, 2009 2.340 2.380 2.220 2.380 784,099 +0.16(+7.21%)
Mar 25, 2009 2.160 2.220 2.140 2.220 410,681 +0.08(+3.74%)
Mar 24, 2009 2.290 2.180 2.140 2.140 586,409 -0.04(-1.83%)
Mar 23, 2009 2.090 2.180 2.090 2.180 743,389 +0.20(+10.10%)
Mar 20, 2009 1.960 1.980 1.890 1.980 3,422,957 +0.09(+4.76%)
Mar 19, 2009 1.860 1.970 1.770 1.890 584,646 +0.04(+2.16%)
Mar 18, 2009 1.850 1.870 1.810 1.850 1,660,351 +0.04(+2.21%)
Mar 17, 2009 1.980 1.930 1.810 1.810 1,274,119 -0.12(-6.22%)
Mar 16, 2009 1.950 2.040 1.930 1.930 1,258,530 +0.06(+3.21%)
Mar 13, 2009 1.830 1.940 1.790 1.870 968,262 +0.09(+5.06%)
Mar 12, 2009 1.900 1.910 1.700 1.780 1,158,780 +0.02(+1.14%)
Mar 11, 2009 2.060 2.180 1.700 1.760 967,823 -0.31(-14.98%)
Mar 10, 2009 2.000 2.110 1.960 2.070 364,269 +0.12(+6.15%)
Mar 09, 2009 2.000 2.040 1.950 1.950 216,297 -0.08(-3.94%)
Mar 06, 2009 2.140 2.140 1.950 2.030 155,295 -0.07(-3.33%)
Mar 05, 2009 2.070 2.140 2.000 2.100 353,477 +0.07(+3.45%)
Mar 04, 2009 1.960 2.100 1.910 2.030 572,070 -0.12(-5.58%)
Mar 02, 2009 2.560 2.560 1.990 2.150 674,856 -0.45(-17.31%)
Feb 27, 2009 2.770 2.800 2.550 2.600 163,184 -0.14(-5.11%)
Feb 26, 2009 2.600 2.820 2.600 2.740 152,757 +0.14(+5.38%)
Feb 25, 2009 2.640 2.710 2.550 2.600 240,232 +0.10(+4.00%)
Feb 24, 2009 2.620 2.690 2.500 2.500 224,283 -0.17(-6.37%)
Feb 23, 2009 2.620 2.740 2.610 2.670 221,969 +0.01(+0.38%)
Feb 20, 2009 2.700 2.750 2.600 2.660 188,001 -0.09(-3.27%)
Feb 19, 2009 2.760 2.880 2.720 2.750 90,189 -0.01(-0.36%)
Feb 18, 2009 2.760 2.840 2.750 2.760 48,973 -0.13(-4.50%)
Feb 17, 2009 2.940 2.950 2.670 2.890 367,865 +0.05(+1.76%)
Feb 13, 2009 2.780 2.860 2.730 2.840 163,779 +0.13(+4.80%)
Feb 12, 2009 2.700 2.740 2.550 2.710 95,706 +0.03(+1.12%)
Feb 11, 2009 2.710 2.830 2.660 2.680 165,982 +0.03(+1.13%)
Feb 10, 2009 2.800 2.800 2.570 2.650 195,859 -0.06(-2.21%)
Feb 09, 2009 2.800 2.900 2.660 2.710 321,575 +0.03(+1.12%)
Feb 06, 2009 2.740 2.800 2.650 2.680 231,883 +0.01(+0.37%)
Feb 05, 2009 2.900 2.900 2.610 2.670 407,776 -0.23(-7.93%)
Feb 04, 2009 2.900 2.920 2.880 2.900 120,606 +0.02(+0.69%)
Feb 03, 2009 3.050 3.060 2.810 2.880 191,588 -0.15(-4.95%)
Feb 02, 2009 3.250 3.350 3.000 3.030 182,989 -0.19(-5.90%)
Jan 30, 2009 3.410 3.450 3.180 3.220 168,141 -0.22(-6.40%)
Jan 29, 2009 3.460 3.540 3.370 3.440 62,415 -0.02(-0.58%)
Jan 28, 2009 3.580 3.590 3.410 3.460 251,201 +0.12(+3.59%)
Jan 27, 2009 3.540 3.540 3.310 3.340 118,129 -0.13(-3.75%)
Jan 26, 2009 3.700 3.700 3.420 3.470 126,049 -0.13(-3.61%)
Jan 23, 2009 3.810 3.810 3.550 3.600 65,233 -0.21(-5.51%)
Jan 22, 2009 3.870 3.920 3.760 3.810 138,939 -0.05(-1.30%)
Jan 21, 2009 3.800 3.890 3.780 3.860 123,761 +0.11(+2.93%)
Jan 20, 2009 3.710 3.930 3.600 3.750 199,415 +0.11(+3.02%)
Jan 19, 2009 3.620 3.790 3.490 3.640 36,262 +0.15(+4.30%)
Jan 16, 2009 3.700 3.700 3.490 3.490 97,083 -0.16(-4.38%)
Jan 15, 2009 3.650 3.730 3.460 3.650 421,770 +0.10(+2.82%)
Jan 14, 2009 3.800 3.830 3.550 3.550 311,850 -0.25(-6.58%)
Jan 13, 2009 3.880 3.880 3.770 3.800 61,392 +0.00(+0.00%)
Jan 12, 2009 3.750 3.800 3.700 3.800 258,692 +0.01(+0.26%)
Jan 09, 2009 3.980 3.980 3.650 3.790 270,629 -0.10(-2.57%)
Jan 08, 2009 4.000 4.040 3.650 3.890 127,178 -0.15(-3.71%)
Jan 07, 2009 4.110 4.170 3.950 4.040 68,238 -0.22(-5.16%)
Jan 06, 2009 3.930 4.410 3.820 4.260 310,511 +0.34(+8.67%)
Jan 05, 2009 3.870 4.030 3.730 3.920 219,043 +0.13(+3.43%)
Jan 02, 2009 3.490 3.790 3.490 3.790 43,772 +0.35(+10.17%)
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.