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

Cascades (TSX: CAS )

9.340 +0.100 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 3.640 3.650 3.530 3.650 255,458 +0.08(+2.24%)
Apr 29, 2009 3.550 3.770 3.480 3.570 230,305 +0.07(+2.00%)
Apr 28, 2009 3.550 3.600 3.480 3.500 652,408 -0.11(-3.05%)
Apr 27, 2009 3.680 3.680 3.500 3.610 281,832 -0.03(-0.82%)
Apr 24, 2009 3.590 3.650 3.500 3.640 323,113 +0.14(+4.00%)
Apr 23, 2009 3.290 3.800 3.290 3.500 441,208 +0.25(+7.69%)
Apr 22, 2009 3.050 3.270 2.990 3.250 1,095,911 +0.25(+8.33%)
Apr 21, 2009 2.950 3.000 2.820 3.000 502,918 +0.05(+1.69%)
Apr 20, 2009 3.110 3.110 2.870 2.950 267,645 +0.01(+0.34%)
Apr 17, 2009 2.920 3.040 2.830 2.940 373,946 +0.12(+4.26%)
Apr 16, 2009 2.770 2.850 2.750 2.820 372,406 +0.05(+1.81%)
Apr 15, 2009 2.890 2.940 2.760 2.770 170,372 -0.09(-3.15%)
Apr 14, 2009 2.820 3.160 2.800 2.860 314,036 +0.16(+5.93%)
Apr 13, 2009 2.630 2.740 2.500 2.700 208,366 +0.17(+6.72%)
Apr 09, 2009 2.400 2.550 2.140 2.530 224,962 +0.15(+6.30%)
Apr 08, 2009 2.240 2.420 2.140 2.380 80,003 +0.11(+4.85%)
Apr 07, 2009 2.350 2.420 2.270 2.270 168,782 -0.11(-4.62%)
Apr 06, 2009 2.450 2.420 2.380 2.380 191,658 -0.04(-1.65%)
Apr 03, 2009 2.430 2.420 2.140 2.420 172,637 +0.03(+1.26%)
Apr 02, 2009 2.430 2.390 2.310 2.390 354,629 +0.08(+3.46%)
Apr 01, 2009 2.250 2.310 2.250 2.310 142,942 +0.05(+2.21%)
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%)
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.