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 (%)
Jan 31, 2014 6.830 6.900 6.700 6.860 231,200 +0.06(+0.88%)
Jan 30, 2014 6.730 6.880 6.730 6.800 25,900 +0.04(+0.59%)
Jan 29, 2014 6.700 6.780 6.640 6.760 57,011 +0.02(+0.30%)
Jan 28, 2014 6.640 6.740 6.540 6.740 53,153 +0.06(+0.90%)
Jan 27, 2014 6.620 6.720 6.520 6.680 82,855 -0.04(-0.60%)
Jan 24, 2014 6.790 6.790 6.650 6.720 66,557 -0.13(-1.90%)
Jan 23, 2014 6.780 6.940 6.750 6.850 57,203 -0.09(-1.30%)
Jan 22, 2014 6.880 6.950 6.620 6.940 69,899 +0.03(+0.43%)
Jan 21, 2014 6.650 6.950 6.570 6.910 106,099 +0.23(+3.44%)
Jan 20, 2014 6.730 6.750 6.570 6.680 58,718 -0.01(-0.15%)
Jan 17, 2014 6.510 6.750 6.470 6.690 64,418 +0.19(+2.92%)
Jan 16, 2014 6.400 6.540 6.400 6.500 33,367 -0.01(-0.15%)
Jan 15, 2014 6.530 6.530 6.395 6.510 38,179 -0.02(-0.31%)
Jan 14, 2014 6.410 6.530 6.410 6.530 21,294 +0.09(+1.40%)
Jan 13, 2014 6.510 6.540 6.340 6.440 35,968 -0.11(-1.68%)
Jan 10, 2014 6.360 6.570 6.340 6.550 49,258 +0.19(+2.99%)
Jan 09, 2014 6.450 6.450 6.130 6.360 98,261 -0.08(-1.24%)
Jan 08, 2014 6.610 6.670 6.420 6.440 69,723 -0.19(-2.87%)
Jan 07, 2014 6.660 6.700 6.560 6.630 73,681 -0.03(-0.45%)
Jan 06, 2014 6.780 6.820 6.620 6.660 51,278 -0.14(-2.06%)
Jan 03, 2014 6.860 6.880 6.730 6.800 28,599 -0.05(-0.73%)
Jan 02, 2014 6.880 6.900 6.845 6.850 25,935 -0.03(-0.44%)
Dec 31, 2013 6.880 6.880 6.880 0 +0.07(+1.03%)
Dec 30, 2013 6.820 6.830 6.780 6.810 18,509 -0.03(-0.44%)
Dec 27, 2013 6.810 6.850 6.750 6.840 22,526 +0.04(+0.59%)
Dec 24, 2013 6.800 6.800 6.800 0 +0.01(+0.15%)
Dec 23, 2013 6.840 6.840 6.590 6.790 47,983 -0.05(-0.73%)
Dec 20, 2013 6.830 6.900 6.710 6.840 106,482 +0.01(+0.15%)
Dec 19, 2013 6.600 6.870 6.600 6.830 94,504 +0.20(+3.02%)
Dec 18, 2013 6.600 6.660 6.590 6.630 342,687 -0.01(-0.15%)
Dec 17, 2013 6.560 6.650 6.530 6.640 42,444 -0.01(-0.15%)
Dec 16, 2013 6.450 6.690 6.450 6.650 73,034 +0.21(+3.26%)
Dec 13, 2013 6.400 6.600 6.370 6.440 75,225 -0.03(-0.46%)
Dec 12, 2013 6.400 6.480 6.380 6.470 32,557 +0.03(+0.47%)
Dec 11, 2013 6.410 6.440 6.400 6.440 30,853 +0.01(+0.16%)
Dec 10, 2013 6.410 6.460 6.390 6.430 47,397 +0.00(+0.00%)
Dec 09, 2013 6.400 6.460 6.330 6.430 47,020 -0.01(-0.16%)
Dec 06, 2013 6.400 6.440 6.380 6.440 63,763 +0.01(+0.16%)
Dec 05, 2013 6.400 6.470 6.370 6.430 55,605 -0.04(-0.62%)
Dec 04, 2013 6.480 6.490 6.410 6.470 34,548 -0.01(-0.15%)
Dec 03, 2013 6.440 6.480 6.430 6.480 31,369 +0.03(+0.47%)
Dec 02, 2013 6.400 6.450 6.320 6.450 92,022 +0.06(+0.94%)
Nov 29, 2013 6.350 6.480 6.350 6.390 89,558 -0.01(-0.16%)
Nov 28, 2013 6.250 6.460 6.250 6.400 262,142 +0.15(+2.40%)
Nov 27, 2013 5.950 6.250 5.950 6.250 177,154 +0.30(+5.04%)
Nov 26, 2013 5.950 5.980 5.910 5.950 216,025 -0.01(-0.17%)
Nov 25, 2013 5.990 5.990 5.940 5.960 66,271 +0.01(+0.17%)
Nov 22, 2013 5.960 5.970 5.920 5.950 46,006 +0.00(+0.00%)
Nov 21, 2013 5.980 5.980 5.900 5.950 26,467 -0.03(-0.50%)
Nov 20, 2013 5.950 6.000 5.910 5.980 33,897 +0.01(+0.17%)
Nov 19, 2013 5.940 6.000 5.925 5.970 65,810 +0.01(+0.17%)
Nov 18, 2013 5.900 6.020 5.890 5.960 104,577 +0.05(+0.85%)
Nov 15, 2013 5.940 5.960 5.870 5.910 139,582 -0.04(-0.67%)
Nov 14, 2013 5.950 6.010 5.910 5.950 55,470 +0.01(+0.17%)
Nov 13, 2013 5.870 5.980 5.800 5.940 626,683 +0.08(+1.37%)
Nov 12, 2013 5.940 5.980 5.720 5.860 107,305 -0.09(-1.51%)
Nov 11, 2013 6.080 6.100 5.910 5.950 124,834 -0.08(-1.33%)
Nov 08, 2013 5.900 6.070 5.860 6.030 423,316 +0.12(+2.03%)
Nov 07, 2013 5.870 6.040 5.600 5.910 370,670 +0.09(+1.55%)
Nov 06, 2013 5.940 5.950 5.770 5.820 48,272 -0.15(-2.51%)
Nov 05, 2013 6.010 6.040 5.900 5.970 61,436 -0.05(-0.83%)
Nov 04, 2013 5.970 6.020 5.860 6.020 59,357 +0.07(+1.18%)
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.