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

Cascades (TSX: CAS )

9.510 +0.040 (+0.42%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 7, 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 (%)
Jun 30, 2016 9.150 9.150 9.150 0 -0.04(-0.44%)
Jun 29, 2016 9.140 9.240 9.030 9.190 59,123 +0.15(+1.66%)
Jun 28, 2016 8.930 9.100 8.930 9.040 56,460 +0.10(+1.12%)
Jun 27, 2016 8.910 9.100 8.880 8.940 100,299 -0.08(-0.89%)
Jun 24, 2016 9.110 9.350 9.000 9.020 111,626 -0.37(-3.94%)
Jun 23, 2016 9.630 9.690 9.270 9.390 80,743 -0.21(-2.19%)
Jun 22, 2016 9.470 9.690 9.470 9.600 28,812 +0.07(+0.73%)
Jun 21, 2016 9.400 9.550 9.380 9.530 47,881 +0.07(+0.74%)
Jun 20, 2016 9.700 9.720 9.460 9.460 95,062 -0.19(-1.97%)
Jun 17, 2016 9.360 9.740 9.360 9.650 180,727 +0.30(+3.21%)
Jun 16, 2016 9.620 9.640 9.310 9.350 93,237 -0.25(-2.60%)
Jun 15, 2016 9.920 9.950 9.530 9.600 83,731 -0.40(-4.00%)
Jun 14, 2016 10.06 10.06 9.920 10.00 136,654 +0.00(+0.00%)
Jun 13, 2016 10.16 10.29 10.00 10.00 87,674 -0.15(-1.48%)
Jun 10, 2016 10.03 10.36 10.02 10.15 121,861 +0.12(+1.20%)
Jun 09, 2016 10.18 10.18 10.03 10.03 49,756 -0.07(-0.69%)
Jun 08, 2016 10.14 10.24 10.00 10.10 125,659 -0.03(-0.30%)
Jun 07, 2016 10.05 10.14 9.990 10.13 74,920 +0.12(+1.20%)
Jun 06, 2016 10.00 10.13 9.950 10.01 134,796 +0.00(+0.00%)
Jun 03, 2016 9.970 10.08 9.930 10.01 67,370 -0.01(-0.10%)
Jun 02, 2016 10.00 10.18 9.950 10.02 89,754 -0.07(-0.69%)
Jun 01, 2016 9.980 10.22 9.850 10.09 127,022 +0.16(+1.61%)
May 31, 2016 9.800 10.15 9.720 9.930 126,737 +0.13(+1.33%)
May 30, 2016 9.530 9.840 9.530 9.800 38,675 +0.11(+1.14%)
May 27, 2016 9.720 9.720 9.600 9.690 83,738 -0.03(-0.31%)
May 26, 2016 9.610 9.740 9.510 9.720 129,850 +0.09(+0.93%)
May 25, 2016 9.260 9.640 9.260 9.630 101,775 +0.29(+3.10%)
May 24, 2016 9.100 9.350 9.050 9.340 98,240 +0.27(+2.98%)
May 20, 2016 9.070 9.070 9.070 0 -0.22(-2.37%)
May 19, 2016 8.990 9.300 8.980 9.290 83,385 +0.25(+2.77%)
May 18, 2016 8.970 9.180 8.950 9.040 110,344 +0.01(+0.11%)
May 17, 2016 9.120 9.210 8.970 9.030 70,303 -0.06(-0.66%)
May 16, 2016 9.150 9.150 8.980 9.090 99,569 -0.02(-0.22%)
May 13, 2016 9.400 9.400 9.110 9.110 62,270 -0.28(-2.98%)
May 12, 2016 9.360 9.410 9.280 9.390 114,153 +0.04(+0.43%)
May 11, 2016 9.790 9.790 9.200 9.350 160,209 -0.43(-4.40%)
May 10, 2016 9.450 9.900 9.350 9.780 128,266 +0.35(+3.71%)
May 09, 2016 9.400 9.500 9.280 9.430 84,302 -0.02(-0.21%)
May 06, 2016 9.600 9.600 9.370 9.450 123,128 -0.13(-1.36%)
May 05, 2016 9.650 9.810 9.500 9.580 246,241 +0.34(+3.68%)
May 04, 2016 8.650 9.330 8.630 9.240 230,492 +0.39(+4.41%)
May 03, 2016 8.930 8.950 8.660 8.850 124,486 -0.09(-1.01%)
May 02, 2016 8.880 8.980 8.800 8.940 98,166 +0.06(+0.68%)
Apr 29, 2016 8.870 8.950 8.840 8.880 121,605 +0.07(+0.79%)
Apr 28, 2016 8.690 8.950 8.670 8.810 282,630 +0.01(+0.11%)
Apr 27, 2016 8.860 8.900 8.770 8.800 87,871 -0.06(-0.68%)
Apr 26, 2016 8.900 8.930 8.850 8.860 152,723 -0.01(-0.11%)
Apr 25, 2016 9.060 9.100 8.850 8.870 260,216 +0.12(+1.37%)
Apr 22, 2016 8.700 8.820 8.650 8.750 135,487 +0.07(+0.81%)
Apr 21, 2016 8.860 8.860 8.610 8.680 121,692 -0.12(-1.36%)
Apr 20, 2016 8.800 9.040 8.730 8.800 216,110 +0.01(+0.11%)
Apr 19, 2016 9.050 9.050 8.710 8.790 153,149 -0.21(-2.33%)
Apr 18, 2016 8.550 9.030 8.550 9.000 343,019 +0.42(+4.90%)
Apr 15, 2016 8.390 8.730 8.300 8.580 580,470 +0.40(+4.89%)
Apr 14, 2016 8.250 8.410 8.000 8.180 754,833 -0.03(-0.37%)
Apr 13, 2016 8.010 8.280 8.010 8.210 343,021 +0.20(+2.50%)
Apr 12, 2016 8.180 8.180 8.000 8.010 839,756 -0.11(-1.35%)
Apr 11, 2016 8.300 8.340 8.100 8.120 109,824 -0.18(-2.17%)
Apr 08, 2016 8.660 8.840 8.120 8.300 258,118 -0.42(-4.82%)
Apr 07, 2016 8.770 8.770 8.590 8.720 114,762 -0.01(-0.11%)
Apr 06, 2016 8.340 8.860 8.320 8.730 670,611 +0.36(+4.30%)
Apr 05, 2016 8.200 8.450 8.120 8.370 259,780 +0.10(+1.21%)
Apr 04, 2016 8.500 8.520 8.260 8.270 187,970 -0.24(-2.82%)
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.