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

Cascades (TSX: CAS )

9.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 30, 2013 5.690 5.690 5.690 0 +0.03(+0.53%)
Aug 29, 2013 5.650 5.700 5.610 5.660 39,615 +0.02(+0.35%)
Aug 28, 2013 5.700 5.720 5.620 5.640 20,623 -0.11(-1.91%)
Aug 27, 2013 5.750 5.920 5.730 5.750 45,255 -0.06(-1.03%)
Aug 26, 2013 5.790 5.910 5.760 5.810 13,675 +0.02(+0.35%)
Aug 23, 2013 5.800 6.000 5.700 5.790 39,733 -0.03(-0.52%)
Aug 22, 2013 5.720 5.840 5.620 5.820 64,473 +0.08(+1.39%)
Aug 21, 2013 5.780 5.780 5.660 5.740 26,258 -0.01(-0.17%)
Aug 20, 2013 5.790 5.840 5.710 5.750 26,023 -0.12(-2.04%)
Aug 19, 2013 5.780 6.000 5.730 5.870 99,285 +0.09(+1.56%)
Aug 16, 2013 5.790 5.820 5.750 5.780 21,566 -0.06(-1.03%)
Aug 15, 2013 5.720 5.870 5.720 5.840 47,388 +0.14(+2.46%)
Aug 14, 2013 5.680 5.720 5.590 5.700 78,014 -0.02(-0.35%)
Aug 13, 2013 5.750 5.750 5.670 5.720 42,382 -0.04(-0.69%)
Aug 12, 2013 5.750 5.800 5.720 5.760 48,941 +0.02(+0.35%)
Aug 09, 2013 5.850 5.850 5.710 5.740 109,153 -0.11(-1.88%)
Aug 08, 2013 5.840 5.890 5.800 5.850 195,046 +0.07(+1.21%)
Aug 07, 2013 5.800 5.830 5.740 5.780 55,714 -0.02(-0.34%)
Aug 06, 2013 5.780 5.850 5.765 5.800 68,645 +0.00(+0.00%)
Aug 02, 2013 5.800 5.800 5.800 0 +0.01(+0.17%)
Aug 01, 2013 5.850 5.850 5.730 5.790 46,917 -0.07(-1.19%)
Jul 31, 2013 5.770 5.890 5.760 5.860 76,556 +0.06(+1.03%)
Jul 30, 2013 5.780 5.820 5.710 5.800 72,964 +0.01(+0.17%)
Jul 29, 2013 5.800 5.870 5.790 5.790 60,332 +0.00(+0.00%)
Jul 26, 2013 5.800 5.870 5.790 5.790 38,065 -0.04(-0.69%)
Jul 25, 2013 5.850 5.940 5.800 5.830 81,348 -0.03(-0.51%)
Jul 24, 2013 5.800 5.970 5.800 5.860 167,342 +0.09(+1.56%)
Jul 23, 2013 5.810 5.860 5.700 5.770 121,997 -0.14(-2.37%)
Jul 22, 2013 5.960 6.030 5.900 5.910 28,301 -0.12(-1.99%)
Jul 19, 2013 6.030 6.080 5.960 6.030 93,927 -0.02(-0.33%)
Jul 18, 2013 6.020 6.080 5.990 6.050 62,212 +0.05(+0.83%)
Jul 17, 2013 6.020 6.070 5.990 6.000 296,718 +0.02(+0.33%)
Jul 16, 2013 6.020 6.020 5.940 5.980 81,758 -0.04(-0.66%)
Jul 15, 2013 5.920 6.070 5.670 6.020 84,760 +0.09(+1.52%)
Jul 12, 2013 6.010 6.100 5.930 5.930 42,755 -0.05(-0.84%)
Jul 11, 2013 6.010 6.110 5.930 5.980 111,194 -0.03(-0.50%)
Jul 10, 2013 5.990 6.100 5.980 6.010 69,110 +0.01(+0.17%)
Jul 09, 2013 5.880 6.000 5.880 6.000 72,941 +0.12(+2.04%)
Jul 08, 2013 5.910 5.970 5.850 5.880 62,413 -0.05(-0.84%)
Jul 05, 2013 5.920 5.970 5.900 5.930 126,425 +0.00(+0.00%)
Jul 04, 2013 5.850 5.940 5.840 5.930 81,892 +0.15(+2.60%)
Jul 03, 2013 5.750 5.890 5.730 5.780 68,832 +0.02(+0.35%)
Jul 02, 2013 5.760 5.830 5.670 5.760 209,666 -0.04(-0.69%)
Jun 28, 2013 5.800 5.800 5.800 0 +0.12(+2.11%)
Jun 27, 2013 5.730 5.750 5.640 5.680 55,909 -0.08(-1.39%)
Jun 26, 2013 5.800 5.800 5.690 5.760 35,201 -0.01(-0.17%)
Jun 25, 2013 5.670 5.800 5.600 5.770 155,374 +0.17(+3.04%)
Jun 24, 2013 5.540 5.640 5.540 5.600 29,719 -0.06(-1.06%)
Jun 21, 2013 5.460 5.660 5.460 5.660 124,537 +0.13(+2.35%)
Jun 20, 2013 5.450 5.540 5.350 5.530 76,623 -0.05(-0.90%)
Jun 19, 2013 5.580 5.640 5.510 5.580 62,525 -0.05(-0.89%)
Jun 18, 2013 5.600 5.660 5.550 5.630 77,411 +0.02(+0.36%)
Jun 17, 2013 5.380 5.700 5.350 5.610 775,081 +0.22(+4.08%)
Jun 14, 2013 5.380 5.420 5.280 5.390 49,412 +0.01(+0.19%)
Jun 13, 2013 5.150 5.430 5.150 5.380 117,945 +0.19(+3.66%)
Jun 12, 2013 5.300 5.360 5.180 5.190 46,473 -0.13(-2.44%)
Jun 11, 2013 5.340 5.430 5.260 5.320 131,699 -0.06(-1.12%)
Jun 10, 2013 5.250 5.380 5.180 5.380 335,372 +0.16(+3.07%)
Jun 07, 2013 5.200 5.320 5.190 5.220 240,188 -0.03(-0.57%)
Jun 06, 2013 5.150 5.250 5.150 5.250 429,107 +0.10(+1.94%)
Jun 05, 2013 5.110 5.150 5.080 5.150 32,839 -0.01(-0.19%)
Jun 04, 2013 5.100 5.200 5.100 5.160 49,116 +0.01(+0.19%)
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.