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

Cascades (TSX: CAS )

9.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 29, 2019 8.370 8.400 8.170 8.340 250,689 +0.01(+0.12%)
Mar 28, 2019 8.250 8.400 8.250 8.330 153,853 +0.07(+0.85%)
Mar 27, 2019 8.250 8.370 8.230 8.260 119,292 +0.01(+0.12%)
Mar 26, 2019 8.170 8.250 8.130 8.250 98,890 +0.09(+1.10%)
Mar 25, 2019 8.300 8.330 8.120 8.160 126,657 -0.13(-1.57%)
Mar 22, 2019 8.450 8.460 8.270 8.290 288,588 -0.15(-1.78%)
Mar 21, 2019 8.470 8.480 8.370 8.440 137,298 -0.01(-0.12%)
Mar 20, 2019 8.420 8.500 8.340 8.450 141,584 +0.02(+0.24%)
Mar 19, 2019 8.220 8.520 8.220 8.430 202,527 +0.22(+2.68%)
Mar 18, 2019 8.220 8.350 8.160 8.210 398,123 -0.01(-0.12%)
Mar 15, 2019 8.360 8.360 8.210 8.220 448,620 -0.11(-1.32%)
Mar 14, 2019 8.600 8.610 8.220 8.330 609,831 -0.13(-1.54%)
Mar 13, 2019 8.550 8.610 8.420 8.460 188,647 -0.07(-0.82%)
Mar 12, 2019 8.500 8.620 8.500 8.530 156,403 +0.03(+0.35%)
Mar 11, 2019 8.260 8.530 8.230 8.500 272,946 +0.27(+3.28%)
Mar 08, 2019 8.050 8.250 8.010 8.230 387,085 +0.14(+1.73%)
Mar 07, 2019 8.300 8.300 8.010 8.090 371,353 -0.20(-2.41%)
Mar 06, 2019 8.440 8.460 8.280 8.290 238,814 -0.15(-1.78%)
Mar 05, 2019 8.650 8.690 8.410 8.440 414,145 -0.23(-2.65%)
Mar 04, 2019 8.810 8.810 8.610 8.670 472,102 -0.03(-0.34%)
Mar 01, 2019 8.850 8.850 8.620 8.700 472,504 -0.11(-1.25%)
Feb 28, 2019 8.950 9.110 8.460 8.810 1,107,407 -0.93(-9.55%)
Feb 27, 2019 9.860 9.930 9.610 9.740 356,887 -0.10(-1.02%)
Feb 26, 2019 10.26 10.31 9.820 9.840 482,712 -0.43(-4.19%)
Feb 25, 2019 10.34 10.50 10.20 10.27 419,372 +0.18(+1.78%)
Feb 22, 2019 10.05 10.17 10.05 10.09 72,391 +0.04(+0.40%)
Feb 21, 2019 10.05 10.20 10.04 10.05 186,519 +0.01(+0.10%)
Feb 20, 2019 9.950 10.07 9.900 10.04 295,838 +0.08(+0.80%)
Feb 19, 2019 9.970 10.04 9.940 9.960 424,928 +0.01(+0.10%)
Feb 15, 2019 9.950 9.950 9.950 0 -0.03(-0.30%)
Feb 14, 2019 9.980 10.01 9.940 9.980 156,391 +0.01(+0.10%)
Feb 13, 2019 9.960 10.06 9.930 9.970 153,088 +0.03(+0.30%)
Feb 12, 2019 10.15 10.15 9.910 9.940 260,126 -0.25(-2.45%)
Feb 11, 2019 10.04 10.23 10.04 10.19 128,352 +0.18(+1.80%)
Feb 08, 2019 9.830 10.08 9.810 10.01 99,327 +0.15(+1.52%)
Feb 07, 2019 10.08 10.08 9.810 9.860 148,723 -0.13(-1.30%)
Feb 06, 2019 9.960 10.09 9.960 9.990 100,308 +0.03(+0.30%)
Feb 05, 2019 9.990 10.00 9.880 9.960 77,468 -0.01(-0.10%)
Feb 04, 2019 9.850 10.02 9.830 9.970 118,521 +0.12(+1.22%)
Feb 01, 2019 9.970 9.970 9.820 9.850 131,031 -0.12(-1.20%)
Jan 31, 2019 9.910 10.05 9.890 9.970 168,898 +0.11(+1.12%)
Jan 30, 2019 9.950 10.15 9.840 9.860 278,501 -0.05(-0.50%)
Jan 29, 2019 10.25 10.25 9.730 9.910 311,338 -0.45(-4.34%)
Jan 28, 2019 10.35 10.37 10.14 10.36 93,533 -0.06(-0.58%)
Jan 25, 2019 10.45 10.53 10.38 10.42 160,818 -0.01(-0.10%)
Jan 24, 2019 10.25 10.47 10.25 10.43 89,188 +0.15(+1.46%)
Jan 23, 2019 10.26 10.37 10.12 10.28 150,115 +0.04(+0.39%)
Jan 22, 2019 10.62 10.62 10.07 10.24 234,662 -0.43(-4.03%)
Jan 21, 2019 10.74 10.74 10.56 10.67 109,821 -0.09(-0.84%)
Jan 18, 2019 10.49 10.84 10.49 10.76 104,914 +0.27(+2.57%)
Jan 17, 2019 10.42 10.53 10.25 10.49 167,935 +0.05(+0.48%)
Jan 16, 2019 10.40 10.51 10.23 10.44 84,791 +0.02(+0.19%)
Jan 15, 2019 10.69 10.72 10.35 10.42 160,819 -0.27(-2.53%)
Jan 14, 2019 10.70 10.86 10.54 10.69 84,057 -0.04(-0.37%)
Jan 11, 2019 10.66 10.88 10.59 10.73 184,157 +0.04(+0.37%)
Jan 10, 2019 10.60 11.00 10.49 10.69 193,006 +0.09(+0.85%)
Jan 09, 2019 10.10 10.72 10.10 10.60 254,348 +0.52(+5.16%)
Jan 08, 2019 10.05 10.27 9.860 10.08 244,656 +0.08(+0.80%)
Jan 07, 2019 10.20 10.20 9.530 10.00 378,569 -0.32(-3.10%)
Jan 04, 2019 10.36 10.53 10.30 10.32 125,780 +0.02(+0.19%)
Jan 03, 2019 10.29 10.40 10.08 10.30 161,118 +0.05(+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.