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

Cascades (TSX: CAS )

9.260 -0.080 (-0.86%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 2, 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, 2008 6.460 6.700 6.160 6.210 152,512 -0.25(-3.87%)
Sep 29, 2008 6.750 6.870 6.430 6.460 275,421 -0.29(-4.30%)
Sep 26, 2008 6.720 6.750 6.550 6.750 50,179 +0.00(+0.00%)
Sep 25, 2008 6.690 6.750 6.510 6.750 123,315 +0.19(+2.90%)
Sep 24, 2008 6.670 6.750 6.510 6.560 72,976 -0.04(-0.61%)
Sep 23, 2008 6.700 6.700 6.500 6.600 93,866 -0.07(-1.05%)
Sep 22, 2008 6.810 7.200 6.670 6.670 119,034 -0.28(-4.03%)
Sep 19, 2008 6.750 7.100 6.740 6.950 222,451 +0.51(+7.92%)
Sep 18, 2008 6.450 6.790 6.360 6.440 166,212 +0.08(+1.26%)
Sep 17, 2008 6.480 6.590 6.350 6.360 286,259 -0.16(-2.45%)
Sep 16, 2008 6.500 6.650 6.360 6.520 608,586 -0.14(-2.10%)
Sep 15, 2008 6.820 6.820 6.550 6.660 181,713 -0.17(-2.49%)
Sep 12, 2008 6.670 6.840 6.450 6.830 164,857 +0.16(+2.40%)
Sep 11, 2008 6.690 6.970 6.560 6.670 126,897 +0.10(+1.52%)
Sep 10, 2008 6.780 6.780 6.190 6.570 687,291 -0.21(-3.10%)
Sep 09, 2008 7.000 7.040 6.780 6.780 170,809 -0.18(-2.59%)
Sep 08, 2008 6.900 7.040 6.800 6.960 66,715 +0.00(+0.00%)
Sep 05, 2008 7.130 7.130 6.960 6.960 58,970 -0.13(-1.83%)
Sep 04, 2008 6.910 7.100 6.850 7.090 111,824 +0.04(+0.57%)
Sep 03, 2008 6.770 7.140 6.770 7.050 159,338 +0.30(+4.44%)
Sep 02, 2008 6.750 7.070 6.660 6.750 165,993 -0.24(-3.43%)
Aug 29, 2008 6.900 7.050 6.750 6.990 106,332 +0.09(+1.30%)
Aug 28, 2008 6.690 6.920 6.630 6.900 240,439 +0.26(+3.92%)
Aug 27, 2008 6.260 6.880 6.230 6.640 165,983 +0.39(+6.24%)
Aug 26, 2008 6.200 6.260 6.130 6.250 110,250 +0.14(+2.29%)
Aug 25, 2008 6.230 6.230 6.100 6.110 73,355 -0.01(-0.16%)
Aug 22, 2008 6.150 6.180 6.070 6.120 32,293 -0.09(-1.45%)
Aug 21, 2008 6.140 6.230 6.110 6.210 37,519 +0.08(+1.31%)
Aug 20, 2008 6.130 6.130 6.060 6.130 107,875 +0.00(+0.00%)
Aug 19, 2008 6.070 6.140 6.050 6.130 89,622 +0.02(+0.33%)
Aug 18, 2008 6.170 6.230 6.050 6.110 192,883 -0.17(-2.71%)
Aug 15, 2008 6.340 6.340 6.050 6.280 137,491 +0.02(+0.32%)
Aug 14, 2008 6.210 6.300 6.210 6.260 145,540 +0.07(+1.13%)
Aug 13, 2008 6.100 6.210 6.100 6.190 92,966 +0.04(+0.65%)
Aug 12, 2008 6.230 6.230 6.100 6.150 155,087 +0.02(+0.33%)
Aug 11, 2008 6.290 6.290 6.100 6.130 63,709 -0.04(-0.65%)
Aug 08, 2008 6.100 6.220 6.000 6.170 60,694 +0.09(+1.48%)
Aug 07, 2008 5.680 6.220 5.630 6.080 188,901 +0.53(+9.55%)
Aug 06, 2008 5.640 5.640 5.530 5.550 56,879 +0.00(+0.00%)
Aug 05, 2008 5.490 5.570 5.370 5.550 60,088 +0.17(+3.16%)
Aug 04, 2008 5.350 5.450 5.350 5.380 48,368 +0.00(+0.00%)
Aug 01, 2008 5.350 5.450 5.350 5.380 48,368 +0.09(+1.70%)
Jul 31, 2008 5.440 5.480 5.270 5.290 73,150 -0.10(-1.86%)
Jul 30, 2008 5.400 5.440 5.300 5.390 49,794 +0.05(+0.94%)
Jul 29, 2008 5.400 5.400 5.250 5.340 113,951 -0.01(-0.19%)
Jul 28, 2008 5.350 5.420 5.220 5.350 325,914 +0.00(+0.00%)
Jul 25, 2008 5.450 5.580 5.160 5.350 303,998 -0.01(-0.19%)
Jul 24, 2008 5.380 5.740 5.360 5.360 167,891 +0.03(+0.56%)
Jul 23, 2008 5.600 5.600 5.250 5.330 128,331 -0.17(-3.09%)
Jul 22, 2008 6.010 6.010 5.480 5.500 342,092 -0.50(-8.33%)
Jul 21, 2008 5.680 6.140 5.620 6.000 213,898 +0.45(+8.11%)
Jul 18, 2008 5.400 5.630 5.400 5.550 75,506 +0.15(+2.78%)
Jul 17, 2008 5.650 5.650 5.200 5.400 416,050 -0.06(-1.10%)
Jul 16, 2008 5.480 5.570 5.400 5.460 159,849 -0.09(-1.62%)
Jul 15, 2008 5.950 5.950 5.520 5.550 1,090,552 -0.43(-7.19%)
Jul 14, 2008 6.280 6.280 5.950 5.980 89,498 -0.17(-2.76%)
Jul 11, 2008 6.600 6.600 6.110 6.150 165,509 -0.26(-4.06%)
Jul 10, 2008 6.430 6.700 6.380 6.410 88,974 +0.02(+0.31%)
Jul 09, 2008 6.460 6.460 6.370 6.390 60,304 +0.06(+0.95%)
Jul 08, 2008 6.260 6.370 6.200 6.330 157,628 +0.00(+0.00%)
Jul 07, 2008 6.500 6.500 6.290 6.330 119,763 -0.32(-4.81%)
Jul 04, 2008 6.450 6.650 6.380 6.650 46,835 +0.25(+3.91%)
Jul 03, 2008 6.620 6.620 6.400 6.400 45,111 -0.03(-0.47%)
Jul 02, 2008 6.890 6.890 6.360 6.430 214,493 -0.24(-3.60%)
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.