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 (%)
Jul 31, 2009 5.460 5.490 5.200 5.300 148,459 -0.13(-2.39%)
Jul 30, 2009 5.070 5.490 5.070 5.430 349,650 +0.36(+7.10%)
Jul 29, 2009 4.900 5.100 4.900 5.070 253,286 +0.16(+3.26%)
Jul 28, 2009 4.760 4.950 4.750 4.910 252,305 +0.15(+3.15%)
Jul 27, 2009 4.860 4.890 4.750 4.760 106,019 -0.07(-1.45%)
Jul 24, 2009 4.850 4.860 4.790 4.830 71,490 +0.06(+1.26%)
Jul 23, 2009 4.750 4.840 4.750 4.770 51,394 +0.02(+0.42%)
Jul 22, 2009 4.750 4.830 4.750 4.750 48,787 -0.05(-1.04%)
Jul 21, 2009 4.890 4.890 4.750 4.800 113,826 +0.00(+0.00%)
Jul 20, 2009 4.650 4.820 4.630 4.800 446,484 +0.20(+4.35%)
Jul 17, 2009 4.670 4.670 4.560 4.600 151,369 -0.06(-1.29%)
Jul 16, 2009 4.450 4.660 4.450 4.660 384,658 +0.23(+5.19%)
Jul 15, 2009 4.390 4.530 4.320 4.430 112,491 +0.13(+3.02%)
Jul 14, 2009 4.260 4.370 4.250 4.300 138,283 -0.04(-0.92%)
Jul 13, 2009 4.130 4.350 4.090 4.340 319,940 +0.25(+6.11%)
Jul 10, 2009 4.010 4.130 4.000 4.090 767,627 +0.11(+2.76%)
Jul 09, 2009 4.220 4.220 3.960 3.980 673,784 -0.09(-2.21%)
Jul 08, 2009 4.410 4.410 4.000 4.070 184,566 -0.31(-7.08%)
Jul 07, 2009 4.540 4.580 4.350 4.380 87,125 -0.13(-2.88%)
Jul 06, 2009 4.680 4.690 4.450 4.510 157,423 -0.18(-3.84%)
Jul 03, 2009 4.610 4.700 4.600 4.690 51,405 -0.01(-0.21%)
Jul 02, 2009 4.740 4.770 4.650 4.700 182,701 +0.07(+1.51%)
Jun 30, 2009 4.880 4.880 4.590 4.630 124,512 -0.17(-3.54%)
Jun 29, 2009 4.780 4.850 4.740 4.800 143,621 +0.06(+1.27%)
Jun 26, 2009 4.670 4.800 4.660 4.740 84,972 -0.01(-0.21%)
Jun 25, 2009 4.920 4.810 4.600 4.750 399,563 -0.11(-2.26%)
Jun 24, 2009 4.590 4.910 4.580 4.860 299,912 +0.36(+8.00%)
Jun 23, 2009 4.420 4.520 4.330 4.500 203,765 +0.05(+1.12%)
Jun 22, 2009 4.550 4.690 4.420 4.450 99,518 -0.15(-3.26%)
Jun 19, 2009 4.360 4.650 4.360 4.600 422,463 +0.19(+4.31%)
Jun 18, 2009 4.200 4.440 4.100 4.410 393,765 +0.17(+4.01%)
Jun 17, 2009 4.440 4.440 4.240 4.240 191,151 -0.21(-4.72%)
Jun 16, 2009 4.540 4.690 4.370 4.450 172,243 -0.17(-3.68%)
Jun 15, 2009 4.450 4.700 4.350 4.620 579,732 +0.20(+4.52%)
Jun 12, 2009 4.460 4.550 4.390 4.420 264,215 +0.05(+1.14%)
Jun 11, 2009 4.360 4.450 4.300 4.370 157,183 +0.01(+0.23%)
Jun 10, 2009 4.510 4.540 4.290 4.360 171,933 -0.15(-3.33%)
Jun 09, 2009 4.390 4.730 4.370 4.510 342,498 +0.21(+4.88%)
Jun 08, 2009 4.320 4.300 4.200 4.300 154,982 +0.10(+2.38%)
Jun 05, 2009 4.010 4.260 4.010 4.200 452,782 +0.22(+5.53%)
Jun 04, 2009 3.950 4.010 3.860 3.980 516,099 -0.03(-0.75%)
Jun 03, 2009 4.110 4.200 3.960 4.010 690,811 -0.24(-5.65%)
Jun 02, 2009 4.400 4.440 4.130 4.250 404,260 -0.19(-4.28%)
Jun 01, 2009 4.500 4.540 4.320 4.440 563,508 -0.16(-3.48%)
May 29, 2009 4.700 4.760 4.490 4.600 244,931 -0.20(-4.17%)
May 28, 2009 4.680 4.920 4.670 4.800 232,157 -0.12(-2.44%)
May 27, 2009 5.050 5.100 4.800 4.920 186,351 -0.11(-2.19%)
May 26, 2009 4.990 5.070 4.970 5.030 252,025 +0.03(+0.60%)
May 25, 2009 5.010 5.150 5.000 5.000 59,125 -0.10(-1.96%)
May 22, 2009 5.060 5.180 4.970 5.100 268,590 -0.01(-0.20%)
May 21, 2009 5.100 5.250 4.870 5.110 313,292 -0.07(-1.35%)
May 20, 2009 5.060 5.500 5.060 5.180 445,523 -0.04(-0.77%)
May 19, 2009 5.000 5.250 4.850 5.220 666,519 +0.47(+9.89%)
May 17, 2009 4.450 4.800 4.410 4.750 117,058 -0.09(-1.86%)
May 15, 2009 4.450 4.970 4.410 4.840 790,789 +0.19(+4.09%)
May 14, 2009 4.100 4.700 4.000 4.650 794,193 +0.94(+25.34%)
May 13, 2009 3.950 3.950 3.650 3.710 323,453 -0.30(-7.48%)
May 12, 2009 3.960 4.050 3.900 4.010 396,684 -0.01(-0.25%)
May 11, 2009 3.880 4.140 3.800 4.020 323,371 +0.18(+4.69%)
May 08, 2009 3.800 3.900 3.800 3.840 178,723 +0.04(+1.05%)
May 07, 2009 3.950 3.980 3.800 3.800 184,748 -0.14(-3.55%)
May 06, 2009 3.850 3.950 3.780 3.940 324,587 +0.14(+3.68%)
May 05, 2009 4.000 4.000 3.600 3.800 309,713 -0.20(-5.00%)
May 04, 2009 3.700 4.000 3.640 4.000 680,353 +0.40(+11.11%)
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.