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 (%)
Jul 31, 2019 12.28 12.36 12.05 12.09 141,968 -0.30(-2.42%)
Jul 30, 2019 12.23 12.46 12.23 12.39 98,191 +0.09(+0.73%)
Jul 29, 2019 12.27 12.46 12.25 12.30 139,081 -0.01(-0.08%)
Jul 26, 2019 12.29 12.47 12.26 12.31 124,505 +0.02(+0.16%)
Jul 25, 2019 12.43 12.46 12.24 12.29 152,985 -0.13(-1.05%)
Jul 24, 2019 12.16 12.45 12.16 12.42 116,563 +0.21(+1.72%)
Jul 23, 2019 12.05 12.23 12.01 12.21 116,068 +0.17(+1.41%)
Jul 22, 2019 12.11 12.15 11.91 12.04 129,450 -0.01(-0.08%)
Jul 19, 2019 12.14 12.38 12.03 12.05 248,857 -0.07(-0.58%)
Jul 18, 2019 11.89 12.14 11.84 12.12 96,893 +0.19(+1.59%)
Jul 17, 2019 11.91 12.14 11.91 11.93 191,518 -0.09(-0.75%)
Jul 16, 2019 12.08 12.15 11.94 12.02 242,304 -0.23(-1.88%)
Jul 15, 2019 11.90 12.53 11.90 12.25 281,513 +0.30(+2.51%)
Jul 12, 2019 11.99 11.99 11.88 11.95 113,532 +0.01(+0.08%)
Jul 11, 2019 11.83 11.97 11.69 11.94 186,050 +0.10(+0.84%)
Jul 10, 2019 12.00 12.00 11.79 11.84 144,907 -0.16(-1.33%)
Jul 09, 2019 11.69 12.00 11.69 12.00 142,716 +0.23(+1.95%)
Jul 08, 2019 11.82 11.88 11.68 11.77 280,177 -0.12(-1.01%)
Jul 05, 2019 11.68 11.92 11.60 11.89 127,545 +0.19(+1.62%)
Jul 04, 2019 11.88 12.00 11.64 11.70 139,259 -0.16(-1.35%)
Jul 03, 2019 11.44 11.89 11.44 11.86 263,850 +0.58(+5.14%)
Jul 02, 2019 10.53 11.40 10.53 11.28 522,841 +0.74(+7.02%)
Jun 28, 2019 10.54 10.54 10.54 0 -0.06(-0.57%)
Jun 27, 2019 10.48 10.72 10.47 10.60 105,147 +0.10(+0.95%)
Jun 26, 2019 10.52 10.56 10.42 10.50 136,843 -0.04(-0.38%)
Jun 25, 2019 10.47 10.64 10.45 10.54 93,242 +0.04(+0.38%)
Jun 24, 2019 10.50 10.75 10.37 10.50 157,166 +0.00(+0.00%)
Jun 21, 2019 10.46 10.58 10.40 10.50 242,558 +0.00(+0.00%)
Jun 20, 2019 10.53 10.55 10.30 10.50 137,938 +0.02(+0.19%)
Jun 19, 2019 10.62 10.65 10.40 10.48 251,849 -0.16(-1.50%)
Jun 18, 2019 10.50 10.65 10.36 10.64 278,597 +0.15(+1.43%)
Jun 17, 2019 10.15 10.50 10.03 10.49 232,629 +0.35(+3.45%)
Jun 14, 2019 10.01 10.17 9.850 10.14 153,756 +0.10(+1.00%)
Jun 13, 2019 10.07 10.17 9.810 10.04 195,933 -0.06(-0.59%)
Jun 12, 2019 9.150 10.20 9.150 10.10 636,818 +1.17(+13.10%)
Jun 11, 2019 9.000 9.000 8.820 8.930 168,003 -0.05(-0.56%)
Jun 10, 2019 9.220 9.220 8.930 8.980 93,385 -0.21(-2.29%)
Jun 07, 2019 9.110 9.300 9.090 9.190 87,738 +0.11(+1.21%)
Jun 06, 2019 9.100 9.100 8.950 9.080 98,150 +0.02(+0.22%)
Jun 05, 2019 9.150 9.170 8.860 9.060 102,229 -0.05(-0.55%)
Jun 04, 2019 8.920 9.120 8.830 9.110 61,873 +0.23(+2.59%)
Jun 03, 2019 8.800 8.990 8.780 8.880 85,379 +0.06(+0.68%)
May 31, 2019 9.030 9.040 8.810 8.820 116,259 -0.23(-2.54%)
May 30, 2019 9.040 9.190 8.960 9.050 108,967 +0.03(+0.33%)
May 29, 2019 9.050 9.210 8.960 9.020 185,157 -0.08(-0.88%)
May 28, 2019 9.310 9.350 9.080 9.100 144,384 -0.20(-2.15%)
May 27, 2019 9.270 9.410 9.240 9.300 70,890 +0.01(+0.11%)
May 24, 2019 9.180 9.320 9.170 9.290 80,096 +0.15(+1.64%)
May 23, 2019 9.540 9.550 9.100 9.140 221,818 -0.48(-4.99%)
May 22, 2019 9.530 9.650 9.360 9.620 229,160 +0.04(+0.42%)
May 21, 2019 9.360 9.610 9.290 9.580 151,472 +0.17(+1.81%)
May 17, 2019 9.410 9.410 9.410 0 -0.32(-3.29%)
May 16, 2019 9.480 9.760 9.300 9.730 395,633 +0.24(+2.53%)
May 15, 2019 9.410 9.630 9.290 9.490 171,156 +0.04(+0.42%)
May 14, 2019 9.500 9.700 9.420 9.450 204,027 -0.11(-1.15%)
May 13, 2019 9.430 9.690 9.350 9.560 517,862 +0.13(+1.38%)
May 10, 2019 8.900 9.550 8.900 9.430 503,937 +0.50(+5.60%)
May 09, 2019 8.600 8.960 8.480 8.930 668,223 +0.80(+9.84%)
May 08, 2019 7.910 8.150 7.910 8.130 147,495 +0.24(+3.04%)
May 07, 2019 8.120 8.170 7.820 7.890 269,055 -0.26(-3.19%)
May 06, 2019 8.370 8.390 8.010 8.150 204,570 -0.24(-2.86%)
May 03, 2019 8.360 8.460 8.240 8.390 175,286 +0.04(+0.48%)
May 02, 2019 8.500 8.510 8.250 8.350 181,410 -0.11(-1.30%)
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.