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

Cascades (TSX: CAS )

9.340 +0.050 (+0.54%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 23, 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 (%)
Feb 28, 2011 6.960 7.000 6.690 6.780 199,194 -0.14(-2.02%)
Feb 25, 2011 6.620 6.960 6.620 6.920 183,887 +0.26(+3.90%)
Feb 24, 2011 6.550 6.710 6.500 6.660 236,509 -0.06(-0.89%)
Feb 23, 2011 6.900 6.900 6.640 6.720 289,149 -0.18(-2.61%)
Feb 22, 2011 7.150 7.180 6.850 6.900 300,017 -0.25(-3.50%)
Feb 18, 2011 7.200 7.280 7.150 7.150 82,771 -0.13(-1.79%)
Feb 17, 2011 7.150 7.290 7.150 7.280 82,925 +0.13(+1.82%)
Feb 16, 2011 7.160 7.220 7.100 7.150 70,214 +0.07(+0.99%)
Feb 15, 2011 7.290 7.290 7.060 7.080 97,142 -0.12(-1.67%)
Feb 14, 2011 7.300 7.300 7.190 7.200 57,373 +0.07(+0.98%)
Feb 11, 2011 7.120 7.210 7.120 7.130 101,658 -0.02(-0.28%)
Feb 10, 2011 7.000 7.290 6.960 7.150 163,915 +0.08(+1.13%)
Feb 09, 2011 7.200 7.230 7.010 7.070 173,685 -0.18(-2.48%)
Feb 08, 2011 7.400 7.430 7.230 7.250 139,708 -0.16(-2.16%)
Feb 07, 2011 7.300 7.450 7.290 7.410 131,854 +0.13(+1.79%)
Feb 04, 2011 7.350 7.400 7.220 7.280 217,896 -0.09(-1.22%)
Feb 03, 2011 7.400 7.410 7.340 7.370 90,182 +0.01(+0.14%)
Feb 02, 2011 7.310 7.360 7.210 7.360 169,905 +0.09(+1.24%)
Feb 01, 2011 7.340 7.340 7.210 7.270 138,356 +0.01(+0.14%)
Jan 31, 2011 7.270 7.360 7.200 7.260 220,518 +0.05(+0.69%)
Jan 28, 2011 7.030 7.300 7.030 7.210 290,234 +0.09(+1.26%)
Jan 27, 2011 7.160 7.200 6.980 7.120 327,003 -0.02(-0.28%)
Jan 26, 2011 6.890 7.170 6.870 7.140 358,748 +0.28(+4.08%)
Jan 25, 2011 6.840 6.890 6.750 6.860 268,671 -0.02(-0.29%)
Jan 24, 2011 6.520 6.900 6.520 6.880 865,053 +0.36(+5.52%)
Jan 21, 2011 6.460 6.580 6.460 6.520 94,088 +0.00(+0.00%)
Jan 20, 2011 6.540 6.580 6.430 6.520 178,641 +0.00(+0.00%)
Jan 19, 2011 6.520 6.560 6.490 6.520 126,011 +0.06(+0.93%)
Jan 18, 2011 6.400 6.500 6.350 6.460 210,073 +0.07(+1.10%)
Jan 17, 2011 6.320 6.410 6.280 6.390 137,459 +0.06(+0.95%)
Jan 14, 2011 6.400 6.430 6.270 6.330 249,516 -0.07(-1.09%)
Jan 13, 2011 6.460 6.520 6.400 6.400 306,748 -0.04(-0.62%)
Jan 12, 2011 6.450 6.550 6.400 6.440 209,966 -0.03(-0.46%)
Jan 11, 2011 6.420 6.550 6.420 6.470 254,356 -0.01(-0.15%)
Jan 10, 2011 6.430 6.480 6.400 6.480 51,056 +0.05(+0.78%)
Jan 07, 2011 6.480 6.480 6.350 6.430 165,382 -0.02(-0.31%)
Jan 06, 2011 6.570 6.570 6.370 6.450 188,762 -0.12(-1.83%)
Jan 05, 2011 6.710 6.710 6.500 6.570 152,941 -0.07(-1.05%)
Jan 04, 2011 6.750 6.800 6.570 6.640 106,747 -0.06(-0.90%)
Dec 31, 2010 6.700 6.740 6.640 6.700 112,535 +0.00(+0.00%)
Dec 30, 2010 6.560 6.700 6.560 6.700 98,889 +0.11(+1.67%)
Dec 29, 2010 6.590 6.630 6.520 6.590 117,160 +0.00(+0.00%)
Dec 24, 2010 6.730 6.730 6.560 6.590 59,753 -0.10(-1.49%)
Dec 23, 2010 6.420 6.730 6.420 6.690 411,422 +0.23(+3.56%)
Dec 22, 2010 6.470 6.480 6.360 6.460 230,611 +0.13(+2.05%)
Dec 21, 2010 6.090 6.330 6.090 6.330 200,761 +0.23(+3.77%)
Dec 20, 2010 6.090 6.140 6.050 6.100 345,936 +0.02(+0.33%)
Dec 17, 2010 6.080 6.080 6.040 6.080 130,501 +0.03(+0.50%)
Dec 16, 2010 6.050 6.080 6.010 6.050 172,250 +0.02(+0.33%)
Dec 15, 2010 5.990 6.030 5.990 6.030 77,530 +0.04(+0.67%)
Dec 14, 2010 6.010 6.050 5.960 5.990 118,766 -0.01(-0.17%)
Dec 13, 2010 6.080 6.080 6.000 6.000 129,397 -0.01(-0.17%)
Dec 10, 2010 5.990 6.020 5.950 6.010 107,125 +0.04(+0.67%)
Dec 09, 2010 5.980 6.080 5.930 5.970 158,167 -0.03(-0.50%)
Dec 08, 2010 6.050 6.050 5.960 6.000 124,616 -0.02(-0.33%)
Dec 07, 2010 6.040 6.040 5.960 6.020 249,842 +0.03(+0.50%)
Dec 06, 2010 6.030 6.030 5.960 5.990 182,278 -0.05(-0.83%)
Dec 03, 2010 6.100 6.120 5.980 6.040 233,921 -0.06(-0.98%)
Dec 02, 2010 6.130 6.160 6.020 6.100 203,562 -0.03(-0.49%)
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.