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

Cascades (TSX: CAS )

9.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Aug 02, 2011 6.200 6.200 6.060 6.100 90,991 -0.08(-1.29%)
Jul 29, 2011 6.100 6.220 6.090 6.180 70,822 +0.08(+1.31%)
Jul 28, 2011 6.100 6.110 6.080 6.100 69,710 -0.03(-0.49%)
Jul 27, 2011 6.080 6.140 6.080 6.130 22,190 +0.02(+0.33%)
Jul 26, 2011 6.070 6.160 6.070 6.110 112,459 +0.04(+0.66%)
Jul 25, 2011 6.110 6.180 6.060 6.070 64,440 -0.05(-0.82%)
Jul 22, 2011 6.150 6.190 6.120 6.120 25,589 -0.03(-0.49%)
Jul 21, 2011 6.140 6.250 6.140 6.150 10,378 -0.01(-0.16%)
Jul 20, 2011 6.210 6.250 6.140 6.160 34,383 -0.06(-0.96%)
Jul 19, 2011 6.110 6.230 6.110 6.220 57,294 +0.12(+1.97%)
Jul 18, 2011 6.200 6.250 6.100 6.100 91,600 -0.12(-1.93%)
Jul 15, 2011 6.320 6.330 6.220 6.220 143,528 -0.11(-1.74%)
Jul 14, 2011 6.310 6.340 6.300 6.330 42,352 +0.00(+0.00%)
Jul 13, 2011 6.310 6.340 6.300 6.330 22,073 -0.02(-0.31%)
Jul 12, 2011 6.250 6.350 6.190 6.350 57,355 +0.00(+0.00%)
Jul 11, 2011 6.390 6.420 6.340 6.350 36,309 +0.00(+0.00%)
Jul 08, 2011 6.350 6.370 6.340 6.350 10,562 -0.05(-0.78%)
Jul 07, 2011 6.370 6.420 6.370 6.400 21,846 -0.04(-0.62%)
Jul 06, 2011 6.310 6.440 6.300 6.440 44,789 +0.07(+1.10%)
Jul 05, 2011 6.370 6.370 6.280 6.370 20,715 +0.02(+0.31%)
Jul 04, 2011 6.370 6.380 6.320 6.350 16,775 -0.03(-0.47%)
Jun 30, 2011 6.220 6.380 6.220 6.380 83,559 +0.17(+2.74%)
Jun 29, 2011 6.120 6.220 6.090 6.210 92,494 +0.18(+2.99%)
Jun 28, 2011 6.160 6.190 6.020 6.030 155,296 -0.13(-2.11%)
Jun 27, 2011 6.070 6.190 6.070 6.160 95,081 +0.06(+0.98%)
Jun 24, 2011 6.230 6.230 6.090 6.100 137,460 -0.07(-1.13%)
Jun 23, 2011 6.390 6.390 6.160 6.170 170,666 -0.23(-3.59%)
Jun 22, 2011 6.490 6.540 6.390 6.400 76,116 -0.06(-0.93%)
Jun 21, 2011 6.390 6.520 6.380 6.460 27,929 +0.09(+1.41%)
Jun 20, 2011 6.360 6.540 6.370 6.370 80,360 +0.01(+0.16%)
Jun 17, 2011 6.310 6.380 6.270 6.360 43,617 +0.06(+0.95%)
Jun 16, 2011 6.380 6.380 6.250 6.300 29,613 +0.00(+0.00%)
Jun 15, 2011 6.270 6.390 6.270 6.300 56,598 -0.04(-0.63%)
Jun 14, 2011 6.370 6.370 6.250 6.340 43,177 +0.04(+0.63%)
Jun 13, 2011 6.230 6.320 6.230 6.300 110,120 +0.03(+0.48%)
Jun 10, 2011 6.260 6.420 6.260 6.270 66,878 -0.09(-1.42%)
Jun 09, 2011 6.230 6.360 6.230 6.360 65,077 +0.11(+1.76%)
Jun 08, 2011 6.440 6.440 6.250 6.250 44,783 -0.06(-0.95%)
Jun 07, 2011 6.470 6.490 6.290 6.310 70,194 +0.06(+0.96%)
Jun 06, 2011 6.270 6.290 6.210 6.250 101,219 -0.03(-0.48%)
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.