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 (%)
Sep 30, 2013 5.890 6.010 5.890 5.990 61,645 -0.03(-0.50%)
Sep 27, 2013 5.970 6.050 5.950 6.020 37,031 +0.06(+1.01%)
Sep 26, 2013 5.950 6.010 5.950 5.960 19,754 +0.00(+0.00%)
Sep 25, 2013 5.940 6.060 5.900 5.960 18,798 -0.04(-0.67%)
Sep 24, 2013 5.950 6.070 5.880 6.000 28,807 -0.02(-0.33%)
Sep 23, 2013 6.020 6.080 5.960 6.020 24,944 -0.04(-0.66%)
Sep 20, 2013 5.970 6.070 5.970 6.060 56,473 +0.01(+0.17%)
Sep 19, 2013 5.980 6.060 5.940 6.050 107,165 +0.10(+1.68%)
Sep 18, 2013 5.900 5.960 5.800 5.950 30,400 +0.01(+0.17%)
Sep 17, 2013 5.870 5.960 5.870 5.940 38,397 +0.07(+1.19%)
Sep 16, 2013 5.700 5.890 5.650 5.870 96,601 +0.09(+1.56%)
Sep 13, 2013 5.640 5.800 5.640 5.780 65,908 +0.11(+1.94%)
Sep 12, 2013 5.800 5.830 5.630 5.670 28,550 -0.10(-1.73%)
Sep 11, 2013 5.760 5.840 5.730 5.770 48,235 -0.02(-0.35%)
Sep 10, 2013 5.670 5.810 5.550 5.790 33,224 +0.09(+1.58%)
Sep 09, 2013 5.540 5.780 5.510 5.700 44,266 +0.19(+3.45%)
Sep 06, 2013 5.640 5.640 5.490 5.510 49,610 -0.14(-2.48%)
Sep 05, 2013 5.470 5.670 5.430 5.650 89,066 +0.18(+3.29%)
Sep 04, 2013 5.470 5.530 5.080 5.470 123,484 -0.04(-0.73%)
Sep 03, 2013 5.710 5.720 5.470 5.510 48,419 -0.18(-3.16%)
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%)
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.