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

Cascades (TSX: CAS )

10.25 +0.18 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2016 12.96 12.97 12.83 12.83 137,396 -0.16(-1.23%)
Sep 29, 2016 12.88 13.00 12.88 12.99 129,478 +0.01(+0.08%)
Sep 28, 2016 12.90 13.00 12.85 12.98 179,812 +0.06(+0.46%)
Sep 27, 2016 12.95 12.98 12.81 12.92 205,961 +0.09(+0.70%)
Sep 26, 2016 12.41 12.89 12.41 12.83 338,795 +0.38(+3.05%)
Sep 23, 2016 12.00 12.49 12.00 12.45 286,010 +0.26(+2.13%)
Sep 22, 2016 11.96 12.25 11.93 12.19 183,240 +0.26(+2.18%)
Sep 21, 2016 11.74 11.96 11.74 11.93 158,937 +0.28(+2.40%)
Sep 20, 2016 11.71 11.87 11.62 11.65 123,050 -0.06(-0.51%)
Sep 19, 2016 11.82 11.87 11.52 11.71 100,039 -0.11(-0.93%)
Sep 16, 2016 11.84 11.93 11.69 11.82 187,840 -0.06(-0.51%)
Sep 15, 2016 11.52 11.99 11.52 11.88 136,746 +0.33(+2.86%)
Sep 14, 2016 11.44 11.77 11.31 11.55 167,232 +0.10(+0.87%)
Sep 13, 2016 11.76 11.76 11.43 11.45 109,994 -0.40(-3.38%)
Sep 12, 2016 11.70 11.92 11.61 11.85 117,894 -0.05(-0.42%)
Sep 09, 2016 11.57 11.98 11.56 11.90 422,205 +0.26(+2.23%)
Sep 08, 2016 11.67 11.76 11.57 11.64 107,605 -0.04(-0.34%)
Sep 07, 2016 11.59 11.90 11.50 11.68 210,219 +0.12(+1.04%)
Sep 06, 2016 11.33 11.56 11.15 11.56 131,145 +0.23(+2.03%)
Sep 02, 2016 11.33 11.33 11.33 0 -0.01(-0.09%)
Sep 01, 2016 11.12 11.37 10.97 11.34 159,904 +0.18(+1.61%)
Aug 31, 2016 10.57 11.37 10.57 11.16 257,942 +0.56(+5.28%)
Aug 30, 2016 10.68 10.68 10.03 10.60 222,108 -0.02(-0.19%)
Aug 29, 2016 9.970 10.90 9.970 10.62 554,051 +0.82(+8.37%)
Aug 26, 2016 9.370 9.900 9.300 9.800 264,161 +0.41(+4.37%)
Aug 25, 2016 9.050 9.450 8.990 9.390 141,107 +0.30(+3.30%)
Aug 24, 2016 8.950 9.120 8.950 9.090 39,927 +0.08(+0.89%)
Aug 23, 2016 8.970 9.050 8.950 9.010 86,635 +0.06(+0.67%)
Aug 22, 2016 9.010 9.030 8.930 8.950 90,936 -0.03(-0.33%)
Aug 19, 2016 8.950 9.060 8.930 8.980 104,592 +0.02(+0.22%)
Aug 18, 2016 8.970 8.980 8.950 8.960 31,467 -0.01(-0.11%)
Aug 17, 2016 8.880 8.980 8.880 8.970 76,504 +0.07(+0.79%)
Aug 16, 2016 8.940 9.030 8.900 8.900 72,731 -0.05(-0.56%)
Aug 15, 2016 9.010 9.150 8.910 8.950 91,177 -0.03(-0.33%)
Aug 12, 2016 9.020 9.140 8.960 8.980 81,418 -0.15(-1.64%)
Aug 11, 2016 9.090 9.270 9.070 9.130 41,293 +0.00(+0.00%)
Aug 10, 2016 9.190 9.220 9.040 9.130 60,851 -0.06(-0.65%)
Aug 09, 2016 9.290 9.320 9.070 9.190 63,554 -0.08(-0.86%)
Aug 08, 2016 9.430 9.590 9.220 9.270 90,212 -0.16(-1.70%)
Aug 05, 2016 9.600 9.720 9.370 9.430 79,799 +0.14(+1.51%)
Aug 04, 2016 9.610 9.610 9.110 9.290 103,470 -0.24(-2.52%)
Aug 03, 2016 9.630 9.660 9.520 9.530 39,637 -0.07(-0.73%)
Aug 02, 2016 9.780 9.840 9.420 9.600 76,324 -0.18(-1.84%)
Jul 29, 2016 9.780 9.780 9.780 0 +0.00(+0.00%)
Jul 28, 2016 9.750 9.800 9.700 9.780 36,194 +0.06(+0.62%)
Jul 27, 2016 9.820 9.820 9.630 9.720 28,131 -0.05(-0.51%)
Jul 26, 2016 9.780 9.870 9.770 9.770 39,112 -0.02(-0.20%)
Jul 25, 2016 9.860 9.860 9.770 9.790 33,912 +0.04(+0.41%)
Jul 22, 2016 9.880 9.880 9.750 9.750 14,576 -0.12(-1.22%)
Jul 21, 2016 9.870 9.910 9.750 9.870 56,886 +0.00(+0.00%)
Jul 20, 2016 9.770 9.960 9.770 9.870 97,019 +0.09(+0.92%)
Jul 19, 2016 10.06 10.15 9.610 9.780 82,364 -0.16(-1.61%)
Jul 18, 2016 9.770 10.06 9.660 9.940 101,295 +0.19(+1.95%)
Jul 15, 2016 9.530 9.750 9.520 9.750 57,652 +0.22(+2.31%)
Jul 14, 2016 9.640 9.730 9.500 9.530 47,750 -0.07(-0.73%)
Jul 13, 2016 9.610 9.640 9.500 9.600 42,367 +0.02(+0.21%)
Jul 12, 2016 9.650 9.750 9.580 9.580 65,207 +0.00(+0.00%)
Jul 11, 2016 9.460 9.640 9.300 9.580 92,008 +0.53(+5.86%)
Jul 08, 2016 9.120 8.950 9.050 51,791 +0.06(+0.67%)
Jul 07, 2016 9.100 9.100 8.990 8.990 48,263 -0.47(-4.97%)
Jul 05, 2016 9.390 9.520 9.280 9.460 65,921 +0.09(+0.96%)
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.