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

Cascades (TSX: CAS )

9.180 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM 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, 2022 8.570 8.890 8.520 8.840 210,555 +0.18(+2.08%)
Oct 28, 2022 8.680 8.680 8.400 8.660 122,628 -0.02(-0.23%)
Oct 27, 2022 8.590 8.770 8.590 8.680 273,435 +0.11(+1.28%)
Oct 26, 2022 8.650 8.670 8.490 8.570 247,642 -0.03(-0.35%)
Oct 25, 2022 8.550 8.650 8.490 8.600 159,708 +0.06(+0.70%)
Oct 24, 2022 8.660 8.660 8.470 8.540 239,181 -0.12(-1.39%)
Oct 21, 2022 8.560 8.660 8.370 8.660 149,686 +0.07(+0.81%)
Oct 20, 2022 8.410 8.650 8.350 8.590 124,483 +0.23(+2.75%)
Oct 19, 2022 8.720 8.720 8.300 8.360 183,868 -0.40(-4.57%)
Oct 18, 2022 8.980 9.090 8.740 8.760 129,394 -0.17(-1.90%)
Oct 17, 2022 8.870 9.040 8.800 8.930 255,123 +0.15(+1.71%)
Oct 14, 2022 8.830 8.940 8.680 8.780 348,584 -0.04(-0.45%)
Oct 13, 2022 8.540 8.870 8.450 8.820 177,053 +0.17(+1.97%)
Oct 12, 2022 8.620 8.690 8.490 8.650 211,956 +0.08(+0.93%)
Oct 11, 2022 8.350 8.630 8.220 8.570 268,678 +0.18(+2.15%)
Oct 07, 2022 8.390 0 -0.14(-1.64%)
Oct 06, 2022 8.580 8.650 8.450 8.530 124,199 -0.06(-0.70%)
Oct 05, 2022 8.460 8.590 8.390 8.590 122,407 +0.08(+0.94%)
Oct 04, 2022 8.440 8.670 8.440 8.510 365,638 +0.21(+2.53%)
Oct 03, 2022 8.120 8.360 8.050 8.300 195,689 +0.26(+3.23%)
Sep 30, 2022 8.010 8.230 8.010 8.040 243,865 -0.08(-0.99%)
Sep 29, 2022 8.210 8.210 7.950 8.120 417,316 -0.18(-2.17%)
Sep 28, 2022 8.140 8.370 8.040 8.300 224,315 +0.12(+1.47%)
Sep 27, 2022 8.350 8.360 8.120 8.180 191,971 +0.02(+0.25%)
Sep 26, 2022 8.100 8.410 8.070 8.160 273,482 +0.06(+0.74%)
Sep 23, 2022 8.480 8.480 8.050 8.100 491,944 -0.41(-4.82%)
Sep 22, 2022 9.000 9.000 8.500 8.510 647,178 -0.77(-8.30%)
Sep 21, 2022 9.570 9.570 9.250 9.280 221,756 -0.23(-2.42%)
Sep 20, 2022 9.710 9.730 9.450 9.510 157,951 -0.26(-2.66%)
Sep 19, 2022 9.450 9.800 9.450 9.770 193,038 +0.24(+2.52%)
Sep 16, 2022 9.910 9.940 9.430 9.530 423,314 -0.45(-4.51%)
Sep 15, 2022 9.860 9.990 9.840 9.980 202,128 +0.10(+1.01%)
Sep 14, 2022 9.970 10.14 9.860 9.880 464,591 -0.05(-0.50%)
Sep 13, 2022 9.510 10.14 9.480 9.930 675,611 +0.56(+5.98%)
Sep 12, 2022 9.240 9.460 9.200 9.370 854,969 +0.26(+2.85%)
Sep 09, 2022 8.950 9.130 8.950 9.110 229,506 +0.21(+2.36%)
Sep 08, 2022 8.800 8.940 8.770 8.900 145,258 +0.09(+1.02%)
Sep 07, 2022 8.620 8.870 8.590 8.810 104,244 +0.18(+2.09%)
Sep 06, 2022 8.730 8.890 8.600 8.630 197,409 -0.08(-0.92%)
Sep 02, 2022 8.710 0 -0.20(-2.24%)
Sep 01, 2022 8.880 8.960 8.780 8.910 179,779 -0.04(-0.45%)
Aug 31, 2022 8.830 8.980 8.740 8.950 392,746 +0.14(+1.59%)
Aug 30, 2022 9.020 9.030 8.720 8.810 152,458 -0.15(-1.67%)
Aug 29, 2022 9.060 9.060 8.960 8.960 448,882 -0.11(-1.21%)
Aug 26, 2022 9.340 9.340 8.960 9.070 366,436 -0.22(-2.37%)
Aug 25, 2022 9.330 9.370 9.210 9.290 207,537 -0.03(-0.32%)
Aug 24, 2022 9.210 9.340 9.150 9.320 166,892 +0.10(+1.08%)
Aug 23, 2022 9.150 9.300 9.090 9.220 148,525 +0.04(+0.44%)
Aug 22, 2022 9.220 9.370 9.130 9.180 138,076 -0.20(-2.13%)
Aug 19, 2022 9.330 9.400 9.160 9.380 211,626 -0.03(-0.32%)
Aug 18, 2022 9.680 9.680 9.360 9.410 196,810 -0.26(-2.69%)
Aug 17, 2022 9.740 9.850 9.620 9.670 125,534 -0.14(-1.43%)
Aug 16, 2022 9.720 9.840 9.570 9.810 199,651 -0.05(-0.51%)
Aug 15, 2022 9.600 9.930 9.600 9.860 410,300 +0.26(+2.71%)
Aug 12, 2022 9.680 9.710 9.490 9.600 462,220 -0.01(-0.10%)
Aug 11, 2022 9.620 9.750 9.580 9.610 443,133 +0.02(+0.21%)
Aug 10, 2022 9.050 9.600 9.000 9.590 725,760 +0.57(+6.32%)
Aug 09, 2022 9.000 9.050 8.920 9.020 410,058 +0.02(+0.22%)
Aug 08, 2022 8.660 9.030 8.590 9.000 454,591 +0.40(+4.65%)
Aug 05, 2022 9.160 9.160 8.500 8.600 1,065,281 -0.81(-8.61%)
Aug 04, 2022 9.650 9.920 9.350 9.410 610,477 -0.06(-0.63%)
Aug 03, 2022 9.650 9.660 9.470 9.470 154,336 -0.11(-1.15%)
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.