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

Cascades (TSX: CAS )

9.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 29, 2024 9.280 9.360 9.180 9.300 199,119 +0.12(+1.31%)
Apr 26, 2024 9.210 9.290 9.160 9.180 105,715 -0.01(-0.11%)
Apr 25, 2024 9.240 9.250 9.100 9.190 142,616 -0.11(-1.18%)
Apr 24, 2024 9.440 9.440 9.160 9.300 243,791 -0.12(-1.27%)
Apr 23, 2024 9.280 9.430 9.220 9.420 210,184 +0.13(+1.40%)
Apr 22, 2024 9.280 9.370 9.140 9.290 171,493 +0.00(+0.00%)
Apr 19, 2024 9.170 9.370 9.150 9.290 108,403 +0.10(+1.09%)
Apr 18, 2024 9.290 9.330 9.140 9.190 163,294 -0.08(-0.86%)
Apr 17, 2024 9.330 9.400 9.200 9.270 152,744 -0.12(-1.28%)
Apr 16, 2024 9.300 9.430 9.160 9.390 169,542 +0.07(+0.75%)
Apr 15, 2024 9.340 9.440 9.320 9.320 187,718 -0.02(-0.21%)
Apr 12, 2024 9.310 9.400 9.310 9.340 124,632 -0.01(-0.11%)
Apr 11, 2024 9.510 9.510 9.310 9.350 152,241 -0.15(-1.58%)
Apr 10, 2024 9.550 9.600 9.450 9.500 164,063 -0.14(-1.45%)
Apr 09, 2024 9.660 9.680 9.600 9.640 71,773 +0.04(+0.42%)
Apr 08, 2024 9.600 9.640 9.450 9.600 173,905 +0.04(+0.42%)
Apr 05, 2024 9.550 9.620 9.500 9.560 293,400 +0.02(+0.21%)
Apr 04, 2024 9.600 9.710 9.530 9.540 301,537 -0.06(-0.63%)
Apr 03, 2024 9.620 9.720 9.590 9.600 272,999 -0.07(-0.72%)
Apr 02, 2024 9.700 9.760 9.630 9.670 153,814 -0.06(-0.62%)
Apr 01, 2024 9.900 9.910 9.700 9.730 206,595 -0.16(-1.62%)
Mar 28, 2024 9.890 0 -0.20(-1.98%)
Mar 27, 2024 10.28 10.30 10.02 10.09 130,034 -0.20(-1.94%)
Mar 26, 2024 10.08 10.35 10.07 10.29 283,407 +0.26(+2.59%)
Mar 25, 2024 10.15 10.18 10.01 10.03 110,202 -0.11(-1.08%)
Mar 22, 2024 10.08 10.29 10.06 10.14 223,798 +0.14(+1.40%)
Mar 21, 2024 9.750 10.03 9.710 10.00 414,614 +0.30(+3.09%)
Mar 20, 2024 9.760 9.790 9.630 9.700 151,101 -0.04(-0.41%)
Mar 19, 2024 9.710 9.800 9.610 9.740 255,784 +0.13(+1.35%)
Mar 18, 2024 9.570 9.680 9.360 9.610 341,070 +0.06(+0.63%)
Mar 15, 2024 9.570 9.680 9.460 9.550 384,130 +0.02(+0.21%)
Mar 14, 2024 9.780 9.840 9.490 9.530 356,588 -0.19(-1.95%)
Mar 13, 2024 9.700 9.850 9.630 9.720 295,838 +0.01(+0.10%)
Mar 12, 2024 9.880 9.910 9.680 9.710 286,899 -0.16(-1.62%)
Mar 11, 2024 9.900 9.990 9.820 9.870 165,701 -0.10(-1.00%)
Mar 08, 2024 10.10 10.12 9.940 9.970 232,817 -0.13(-1.29%)
Mar 07, 2024 10.24 10.24 10.02 10.10 165,737 -0.09(-0.88%)
Mar 06, 2024 10.00 10.22 9.970 10.19 203,137 +0.12(+1.19%)
Mar 05, 2024 10.22 10.36 10.02 10.07 440,219 -0.19(-1.85%)
Mar 04, 2024 10.48 10.50 10.22 10.26 294,352 -0.24(-2.29%)
Mar 01, 2024 10.55 10.60 10.39 10.50 200,435 -0.02(-0.19%)
Feb 29, 2024 10.38 10.65 10.38 10.52 328,188 +0.22(+2.14%)
Feb 28, 2024 10.36 10.60 10.26 10.30 235,079 -0.06(-0.58%)
Feb 27, 2024 10.50 10.54 10.20 10.36 542,786 -0.03(-0.29%)
Feb 26, 2024 10.56 10.92 10.35 10.39 787,889 -0.36(-3.35%)
Feb 23, 2024 11.49 11.67 10.45 10.75 1,321,742 -1.05(-8.90%)
Feb 22, 2024 13.25 13.28 11.67 11.80 1,253,929 -2.99(-20.22%)
Feb 21, 2024 14.74 14.93 14.66 14.79 182,391 +0.12(+0.82%)
Feb 20, 2024 14.24 14.74 14.24 14.67 236,162 +0.31(+2.16%)
Feb 16, 2024 14.36 0 +0.22(+1.56%)
Feb 15, 2024 14.10 14.29 14.10 14.14 93,897 +0.10(+0.71%)
Feb 14, 2024 13.88 14.16 13.81 14.04 173,313 +0.07(+0.50%)
Feb 13, 2024 14.22 14.28 13.86 13.97 189,911 -0.37(-2.58%)
Feb 12, 2024 14.26 14.41 14.25 14.34 160,433 +0.02(+0.14%)
Feb 09, 2024 14.24 14.41 14.17 14.32 99,960 +0.15(+1.06%)
Feb 08, 2024 14.09 14.27 14.04 14.17 128,488 -0.01(-0.07%)
Feb 07, 2024 14.45 14.61 14.17 14.18 123,489 -0.29(-2.00%)
Feb 06, 2024 14.29 14.48 14.29 14.47 193,524 +0.18(+1.26%)
Feb 05, 2024 14.50 14.61 14.25 14.29 269,383 -0.23(-1.58%)
Feb 02, 2024 14.77 14.96 14.46 14.52 256,148 -0.25(-1.69%)
Feb 01, 2024 14.80 14.89 14.66 14.77 206,512 +0.06(+0.41%)
Jan 31, 2024 14.45 14.92 14.40 14.71 1,117,432 +0.19(+1.31%)
Jan 30, 2024 14.68 14.78 14.42 14.52 238,435 -0.23(-1.56%)
Jan 29, 2024 14.86 14.96 14.68 14.75 172,120 -0.19(-1.27%)
Jan 26, 2024 14.89 15.00 14.84 14.94 501,238 +0.06(+0.40%)
Jan 25, 2024 14.62 14.95 14.57 14.88 385,387 +0.32(+2.20%)
Jan 24, 2024 14.61 14.75 14.51 14.56 160,413 -0.10(-0.68%)
Jan 23, 2024 14.48 14.70 14.48 14.66 239,177 +0.10(+0.69%)
Jan 22, 2024 14.85 14.88 14.27 14.56 316,282 -0.26(-1.75%)
Jan 19, 2024 14.51 14.88 14.51 14.82 300,568 +0.16(+1.09%)
Jan 18, 2024 14.27 14.68 14.00 14.66 254,993 +0.40(+2.81%)
Jan 17, 2024 14.00 14.28 13.99 14.26 208,531 +0.17(+1.21%)
Jan 16, 2024 14.15 14.17 14.00 14.09 198,191 -0.06(-0.42%)
Jan 15, 2024 13.90 14.24 13.90 14.15 164,846 +0.15(+1.07%)
Jan 12, 2024 13.89 14.10 13.71 14.00 363,136 +0.32(+2.34%)
Jan 11, 2024 13.00 13.90 12.82 13.68 608,580 +0.78(+6.05%)
Jan 10, 2024 12.90 12.99 12.77 12.90 66,389 -0.05(-0.39%)
Jan 09, 2024 12.82 13.00 12.75 12.95 137,010 +0.10(+0.78%)
Jan 08, 2024 12.64 12.87 12.64 12.85 56,228 +0.09(+0.71%)
Jan 05, 2024 12.50 12.84 12.50 12.76 81,922 +0.18(+1.43%)
Jan 04, 2024 12.34 12.80 12.34 12.58 99,490 +0.22(+1.78%)
Jan 03, 2024 12.42 12.46 12.31 12.36 109,147 -0.15(-1.20%)
Jan 02, 2024 12.56 12.65 12.46 12.51 85,479 -0.22(-1.73%)
Dec 29, 2023 12.73 0 -0.02(-0.16%)
Dec 28, 2023 12.89 12.93 12.72 12.75 33,980 -0.10(-0.78%)
Dec 27, 2023 12.75 12.89 12.72 12.85 60,748 -0.01(-0.08%)
Dec 22, 2023 12.86 0 +0.14(+1.10%)
Dec 21, 2023 12.68 12.79 12.59 12.72 63,165 +0.11(+0.87%)
Dec 20, 2023 12.75 12.80 12.59 12.61 176,918 -0.16(-1.25%)
Dec 19, 2023 12.67 12.90 12.67 12.77 189,935 +0.19(+1.51%)
Dec 18, 2023 12.37 12.68 12.37 12.58 139,298 +0.18(+1.45%)
Dec 15, 2023 12.52 12.60 12.36 12.40 178,102 -0.10(-0.80%)
Dec 14, 2023 12.68 12.71 12.39 12.50 211,249 -0.18(-1.42%)
Dec 13, 2023 12.35 12.70 12.31 12.68 138,157 +0.35(+2.84%)
Dec 12, 2023 12.32 12.49 12.29 12.33 115,386 +0.01(+0.08%)
Dec 11, 2023 12.16 12.52 12.14 12.32 192,955 +0.14(+1.15%)
Dec 08, 2023 12.50 12.58 12.06 12.18 164,979 -0.32(-2.56%)
Dec 07, 2023 12.75 12.81 12.45 12.50 219,818 -0.23(-1.81%)
Dec 06, 2023 12.74 12.90 12.58 12.73 103,020 +0.04(+0.32%)
Dec 05, 2023 12.77 12.85 12.67 12.69 137,324 -0.01(-0.08%)
Dec 04, 2023 12.50 12.85 12.49 12.70 128,739 +0.04(+0.32%)
Dec 01, 2023 12.25 12.69 12.13 12.66 241,237 +0.38(+3.09%)
Nov 30, 2023 12.15 12.50 12.09 12.28 412,568 +0.14(+1.15%)
Nov 29, 2023 11.94 12.21 11.94 12.14 100,968 +0.22(+1.85%)
Nov 28, 2023 11.85 12.06 11.83 11.92 70,105 +0.06(+0.51%)
Nov 27, 2023 11.71 11.86 11.59 11.86 101,584 +0.11(+0.94%)
Nov 24, 2023 11.81 11.93 11.74 11.75 50,783 -0.17(-1.43%)
Nov 23, 2023 11.90 11.99 11.82 11.92 26,664 -0.12(-1.00%)
Nov 22, 2023 11.84 12.07 11.78 12.04 57,752 +0.07(+0.58%)
Nov 21, 2023 12.08 12.22 11.93 11.97 73,965 -0.02(-0.17%)
Nov 20, 2023 11.91 12.02 11.78 11.99 139,873 -0.02(-0.17%)
Nov 17, 2023 11.84 12.02 11.84 12.01 68,051 +0.11(+0.92%)
Nov 16, 2023 11.84 11.95 11.83 11.90 48,903 -0.05(-0.42%)
Nov 15, 2023 11.78 11.97 11.76 11.95 66,027 +0.10(+0.84%)
Nov 14, 2023 11.81 12.04 11.78 11.85 159,015 +0.03(+0.25%)
Nov 13, 2023 11.81 11.99 11.77 11.82 83,539 +0.00(+0.00%)
Nov 10, 2023 11.84 11.85 11.43 11.82 125,304 -0.03(-0.25%)
Nov 09, 2023 11.79 12.13 11.57 11.85 239,533 +0.47(+4.13%)
Nov 08, 2023 11.31 11.51 11.29 11.38 109,957 +0.03(+0.26%)
Nov 07, 2023 11.92 11.92 11.25 11.35 137,640 -0.58(-4.86%)
Nov 06, 2023 11.85 11.96 11.85 11.93 85,765 +0.06(+0.51%)
Nov 03, 2023 11.71 11.91 11.69 11.87 79,251 +0.14(+1.19%)
Nov 02, 2023 11.60 11.82 11.55 11.73 207,170 +0.19(+1.65%)
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.