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

Cascades (TSX: CAS )

9.180 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2015 8.110 8.750 8.110 8.610 128,121 +0.21(+2.50%)
Sep 29, 2015 8.190 8.550 8.190 8.400 157,715 +0.21(+2.56%)
Sep 28, 2015 8.090 8.270 8.040 8.190 56,411 -0.16(-1.92%)
Sep 25, 2015 8.630 8.690 8.340 8.350 87,073 -0.29(-3.36%)
Sep 24, 2015 8.740 8.750 8.550 8.640 168,397 -0.10(-1.14%)
Sep 23, 2015 8.750 8.840 8.700 8.740 92,926 -0.09(-1.02%)
Sep 22, 2015 8.790 8.920 8.780 8.830 176,072 -0.02(-0.23%)
Sep 21, 2015 8.780 8.870 8.740 8.850 136,830 +0.00(+0.00%)
Sep 18, 2015 8.560 8.940 8.530 8.850 202,089 +0.19(+2.14%)
Sep 17, 2015 8.770 8.800 8.660 8.665 39,769 -0.16(-1.76%)
Sep 16, 2015 8.610 8.920 8.610 8.820 101,299 +0.17(+1.97%)
Sep 15, 2015 8.640 8.790 8.620 8.650 28,267 -0.03(-0.35%)
Sep 14, 2015 8.790 8.790 8.480 8.680 115,145 -0.12(-1.36%)
Sep 11, 2015 8.400 8.840 8.360 8.800 290,200 +0.44(+5.26%)
Sep 10, 2015 8.360 8.410 8.320 8.360 52,771 -0.05(-0.59%)
Sep 09, 2015 8.250 8.430 8.160 8.410 57,099 +0.18(+2.19%)
Sep 08, 2015 8.320 8.400 8.230 8.230 31,644 -0.09(-1.08%)
Sep 04, 2015 8.320 8.320 8.320 0 -0.12(-1.42%)
Sep 03, 2015 8.490 8.500 8.400 8.440 40,982 +0.08(+0.96%)
Sep 02, 2015 8.310 8.400 8.250 8.360 34,677 +0.04(+0.48%)
Sep 01, 2015 8.430 8.440 8.250 8.320 61,704 -0.26(-3.03%)
Aug 31, 2015 8.550 8.610 8.460 8.580 99,314 -0.02(-0.23%)
Aug 28, 2015 8.650 8.650 8.450 8.600 103,625 +0.06(+0.70%)
Aug 27, 2015 8.750 8.780 8.470 8.540 85,717 -0.08(-0.93%)
Aug 26, 2015 8.500 8.720 8.320 8.620 339,617 +0.27(+3.23%)
Aug 25, 2015 8.300 8.420 8.200 8.350 130,541 +0.15(+1.83%)
Aug 24, 2015 7.720 8.380 7.720 8.200 569,424 -0.20(-2.38%)
Aug 21, 2015 8.340 8.700 8.180 8.400 148,555 -0.29(-3.34%)
Aug 20, 2015 8.810 8.820 8.670 8.690 47,108 -0.13(-1.47%)
Aug 19, 2015 9.080 9.100 8.750 8.820 300,707 -0.31(-3.40%)
Aug 18, 2015 8.870 9.180 8.830 9.130 354,144 +0.16(+1.78%)
Aug 17, 2015 8.700 9.200 8.590 8.970 230,237 +0.16(+1.82%)
Aug 14, 2015 8.890 9.080 8.710 8.810 151,664 -0.09(-1.01%)
Aug 13, 2015 8.720 9.220 8.710 8.900 322,587 +0.14(+1.60%)
Aug 12, 2015 8.390 8.770 8.230 8.760 166,729 +0.38(+4.53%)
Aug 11, 2015 8.100 8.400 8.100 8.380 162,602 +0.14(+1.70%)
Aug 10, 2015 7.800 8.380 7.790 8.240 303,761 +0.50(+6.46%)
Aug 07, 2015 7.460 7.760 7.350 7.740 361,705 +0.22(+2.93%)
Aug 06, 2015 7.440 7.570 7.360 7.520 61,420 +0.00(+0.00%)
Aug 05, 2015 7.600 7.650 7.400 7.520 185,712 -0.12(-1.57%)
Aug 04, 2015 7.650 7.760 7.640 7.640 24,085 +0.01(+0.13%)
Jul 31, 2015 7.630 7.630 7.630 0 +0.10(+1.33%)
Jul 30, 2015 7.430 7.600 7.430 7.530 76,781 -0.07(-0.92%)
Jul 29, 2015 7.410 7.600 7.410 7.600 30,025 +0.10(+1.33%)
Jul 28, 2015 7.510 7.590 7.410 7.500 82,474 -0.11(-1.45%)
Jul 27, 2015 7.600 7.790 7.530 7.610 97,388 -0.02(-0.26%)
Jul 24, 2015 7.560 7.630 7.450 7.630 41,627 -0.01(-0.13%)
Jul 23, 2015 7.520 7.670 7.510 7.640 52,485 +0.06(+0.79%)
Jul 22, 2015 7.030 7.670 7.030 7.580 98,544 +0.05(+0.66%)
Jul 21, 2015 7.550 7.610 7.470 7.530 84,348 -0.05(-0.66%)
Jul 20, 2015 7.530 7.600 7.500 7.580 24,046 -0.01(-0.13%)
Jul 17, 2015 7.450 7.600 7.450 7.590 37,383 +0.07(+0.93%)
Jul 16, 2015 7.370 7.700 7.370 7.520 191,085 -0.07(-0.92%)
Jul 15, 2015 7.320 7.640 7.300 7.590 106,491 +0.20(+2.71%)
Jul 14, 2015 7.360 7.470 7.050 7.390 109,061 +0.14(+1.93%)
Jul 13, 2015 6.900 7.330 6.900 7.250 82,488 +0.38(+5.53%)
Jul 10, 2015 7.080 7.080 6.860 6.870 56,285 -0.12(-1.72%)
Jul 09, 2015 7.160 7.200 6.940 6.990 33,804 -0.13(-1.83%)
Jul 08, 2015 7.130 7.170 6.990 7.120 82,996 -0.06(-0.84%)
Jul 07, 2015 7.240 7.270 7.110 7.180 65,641 -0.08(-1.10%)
Jul 06, 2015 7.220 7.370 7.170 7.260 42,509 -0.04(-0.55%)
Jul 03, 2015 7.240 7.540 7.240 7.300 18,118 -0.08(-1.08%)
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.