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

Cascades (TSX: CAS )

9.200 +0.010 (+0.11%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 26, 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 (%)
Oct 31, 2011 4.560 4.620 4.450 4.550 115,095 +0.05(+1.11%)
Oct 28, 2011 4.580 4.580 4.440 4.500 63,242 -0.06(-1.32%)
Oct 27, 2011 4.260 4.560 4.260 4.560 112,702 +0.31(+7.29%)
Oct 26, 2011 4.290 4.300 4.180 4.250 63,917 -0.01(-0.23%)
Oct 25, 2011 4.160 4.290 4.160 4.260 60,669 +0.01(+0.24%)
Oct 24, 2011 4.250 4.250 4.150 4.250 65,217 +0.05(+1.19%)
Oct 21, 2011 4.370 4.370 4.200 4.200 93,891 -0.06(-1.41%)
Oct 20, 2011 4.460 4.460 4.240 4.260 78,429 -0.19(-4.27%)
Oct 19, 2011 4.510 4.650 4.420 4.450 74,024 -0.01(-0.22%)
Oct 18, 2011 4.350 4.470 4.280 4.460 476,246 +0.09(+2.06%)
Oct 17, 2011 4.350 4.400 4.220 4.370 195,173 +0.15(+3.55%)
Oct 14, 2011 4.320 4.320 4.220 4.220 106,729 -0.10(-2.31%)
Oct 13, 2011 4.260 4.320 4.170 4.320 52,146 +0.02(+0.47%)
Oct 12, 2011 4.330 4.340 4.230 4.300 122,465 +0.13(+3.12%)
Oct 11, 2011 4.340 4.340 4.160 4.170 56,082 +0.18(+4.51%)
Oct 07, 2011 4.090 4.140 3.950 3.990 143,129 -0.01(-0.25%)
Oct 06, 2011 3.900 4.080 3.840 4.000 109,607 +0.16(+4.17%)
Oct 05, 2011 3.690 3.850 3.600 3.840 175,442 +0.27(+7.56%)
Oct 04, 2011 3.600 3.700 3.510 3.570 715,009 -0.24(-6.30%)
Oct 03, 2011 3.970 4.060 3.810 3.810 183,653 -0.09(-2.31%)
Sep 30, 2011 3.890 3.940 3.780 3.900 94,273 +0.04(+1.04%)
Sep 29, 2011 3.980 3.980 3.850 3.860 69,486 -0.05(-1.28%)
Sep 28, 2011 4.100 4.100 3.900 3.910 81,908 -0.14(-3.46%)
Sep 27, 2011 4.090 4.220 4.050 4.050 105,493 +0.09(+2.27%)
Sep 26, 2011 3.940 4.050 3.770 3.960 135,210 -0.03(-0.75%)
Sep 23, 2011 4.020 4.090 3.990 3.990 99,074 -0.10(-2.44%)
Sep 22, 2011 4.200 4.200 4.040 4.090 105,777 -0.17(-3.99%)
Sep 21, 2011 4.320 4.320 4.250 4.260 143,807 -0.12(-2.74%)
Sep 20, 2011 4.400 4.450 4.370 4.380 89,503 -0.01(-0.23%)
Sep 19, 2011 4.210 4.450 4.210 4.390 196,249 +0.07(+1.62%)
Sep 16, 2011 4.640 4.650 4.320 4.320 202,033 -0.29(-6.29%)
Sep 15, 2011 4.570 4.640 4.470 4.610 155,884 +0.14(+3.13%)
Sep 14, 2011 4.390 4.510 4.390 4.470 146,199 +0.10(+2.29%)
Sep 13, 2011 4.510 4.560 4.370 4.370 123,265 -0.17(-3.74%)
Sep 12, 2011 4.590 4.590 4.420 4.540 181,102 -0.07(-1.52%)
Sep 09, 2011 4.700 4.700 4.560 4.610 124,235 -0.06(-1.28%)
Sep 08, 2011 4.840 4.840 4.670 4.670 217,044 -0.17(-3.51%)
Sep 07, 2011 5.060 5.060 4.750 4.840 196,631 -0.11(-2.22%)
Sep 06, 2011 4.960 5.010 4.890 4.950 45,974 -0.03(-0.60%)
Sep 02, 2011 5.010 5.040 4.970 4.980 46,608 -0.05(-0.99%)
Sep 01, 2011 5.100 5.110 5.030 5.030 98,692 -0.03(-0.59%)
Aug 31, 2011 5.100 5.100 5.050 5.060 71,759 -0.04(-0.78%)
Aug 30, 2011 5.180 5.180 5.040 5.100 90,918 +0.01(+0.20%)
Aug 29, 2011 5.050 5.100 5.000 5.090 68,611 +0.12(+2.41%)
Aug 26, 2011 5.160 5.160 4.960 4.970 155,705 -0.16(-3.12%)
Aug 25, 2011 5.290 5.290 5.110 5.130 66,695 -0.12(-2.29%)
Aug 24, 2011 5.150 5.250 5.100 5.250 142,441 +0.15(+2.94%)
Aug 23, 2011 5.230 5.230 5.100 5.100 105,703 -0.12(-2.30%)
Aug 22, 2011 5.310 5.320 5.180 5.220 92,997 -0.09(-1.69%)
Aug 19, 2011 5.200 5.480 5.180 5.310 162,610 +0.00(+0.00%)
Aug 18, 2011 5.300 5.350 5.220 5.310 152,040 -0.10(-1.85%)
Aug 17, 2011 5.320 5.420 5.320 5.410 156,810 +0.05(+0.93%)
Aug 16, 2011 5.630 5.630 5.350 5.360 125,400 -0.27(-4.80%)
Aug 15, 2011 5.410 5.630 5.310 5.630 103,659 +0.36(+6.83%)
Aug 12, 2011 5.410 5.410 5.270 5.270 98,142 -0.13(-2.41%)
Aug 11, 2011 5.430 5.550 5.400 5.400 53,490 +0.10(+1.89%)
Aug 10, 2011 5.470 5.470 5.220 5.300 103,555 +0.08(+1.53%)
Aug 09, 2011 5.220 5.450 5.110 5.220 196,569 -0.10(-1.88%)
Aug 08, 2011 5.360 5.650 5.320 5.320 620,439 -0.61(-10.29%)
Aug 05, 2011 6.000 6.110 5.770 5.930 298,712 -0.23(-3.73%)
Aug 04, 2011 6.170 6.170 6.020 6.160 91,043 -0.04(-0.65%)
Aug 03, 2011 6.060 6.200 6.050 6.200 83,240 +0.10(+1.64%)
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.