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

Cascades (TSX: CAS )

9.270 -0.150 (-1.59%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 24, 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 (%)
Feb 29, 2008 8.510 8.510 8.220 8.320 64,467 -0.18(-2.12%)
Feb 28, 2008 8.500 8.500 8.330 8.500 111,473 +0.09(+1.07%)
Feb 27, 2008 8.550 8.550 8.280 8.410 240,757 +0.14(+1.69%)
Feb 26, 2008 8.600 8.600 8.210 8.270 60,555 -0.30(-3.50%)
Feb 25, 2008 8.470 8.600 8.310 8.570 129,512 +0.10(+1.18%)
Feb 22, 2008 8.710 8.710 8.440 8.470 33,795 -0.03(-0.35%)
Feb 21, 2008 8.730 8.730 8.500 8.500 26,087 -0.15(-1.73%)
Feb 20, 2008 8.350 8.790 8.270 8.650 71,860 +0.27(+3.22%)
Feb 19, 2008 8.340 8.410 8.070 8.380 71,908 +0.24(+2.95%)
Feb 18, 2008 8.140 8.140 8.140 8.140 0 +0.00(+0.00%)
Feb 15, 2008 8.170 8.280 8.130 8.140 61,372 -0.06(-0.73%)
Feb 14, 2008 8.540 8.540 8.150 8.200 45,897 -0.14(-1.68%)
Feb 13, 2008 8.150 8.350 8.070 8.340 63,701 +0.18(+2.21%)
Feb 12, 2008 7.960 8.240 7.920 8.160 27,639 +0.20(+2.51%)
Feb 11, 2008 8.050 8.140 7.820 7.960 116,385 +0.00(+0.00%)
Feb 08, 2008 7.840 8.400 7.630 7.960 61,144 +0.25(+3.24%)
Feb 07, 2008 7.790 7.790 7.570 7.710 32,007 -0.03(-0.39%)
Feb 06, 2008 7.690 7.930 7.590 7.740 50,875 +0.10(+1.31%)
Feb 05, 2008 8.090 8.090 7.550 7.640 128,394 -0.47(-5.80%)
Feb 04, 2008 8.230 8.420 8.110 8.110 157,101 -0.37(-4.36%)
Feb 01, 2008 7.930 8.480 7.930 8.480 114,669 +0.58(+7.34%)
Jan 31, 2008 7.880 8.050 7.800 7.900 162,960 -0.04(-0.50%)
Jan 30, 2008 7.990 8.160 7.830 7.940 89,639 +0.05(+0.63%)
Jan 29, 2008 8.270 8.320 7.850 7.890 188,973 -0.38(-4.59%)
Jan 28, 2008 7.680 8.270 7.660 8.270 211,948 +0.53(+6.85%)
Jan 25, 2008 7.490 7.740 7.490 7.740 84,149 +0.26(+3.48%)
Jan 24, 2008 7.420 7.520 7.310 7.480 106,166 +0.24(+3.31%)
Jan 23, 2008 7.530 7.790 7.130 7.240 222,039 -0.30(-3.98%)
Jan 22, 2008 7.250 7.920 6.960 7.540 220,263 +0.02(+0.27%)
Jan 21, 2008 7.690 7.790 7.280 7.520 121,128 -0.19(-2.46%)
Jan 18, 2008 7.890 7.900 7.630 7.710 172,293 -0.03(-0.39%)
Jan 17, 2008 8.060 8.290 7.730 7.740 211,304 -0.26(-3.25%)
Jan 16, 2008 8.550 8.680 7.860 8.000 213,384 -0.53(-6.21%)
Jan 15, 2008 8.510 8.590 8.370 8.530 66,466 +0.01(+0.12%)
Jan 14, 2008 8.540 8.710 8.490 8.520 51,396 -0.11(-1.27%)
Jan 11, 2008 8.700 8.710 8.530 8.630 36,146 -0.03(-0.35%)
Jan 10, 2008 8.470 8.730 8.320 8.660 46,715 +0.39(+4.72%)
Jan 09, 2008 8.770 8.780 8.000 8.270 103,326 -0.41(-4.72%)
Jan 08, 2008 8.880 8.900 8.670 8.680 81,892 -0.05(-0.57%)
Jan 07, 2008 8.600 8.870 8.580 8.730 126,727 +0.17(+1.99%)
Jan 04, 2008 8.630 8.800 8.560 8.560 64,336 -0.07(-0.81%)
Jan 03, 2008 8.650 8.770 8.590 8.630 56,738 +0.07(+0.82%)
Jan 02, 2008 8.550 8.630 8.480 8.560 45,416 +0.12(+1.42%)
Jan 01, 2008 8.440 8.440 8.440 8.440 0 +0.00(+0.00%)
Dec 31, 2007 8.700 8.700 8.440 8.440 78,016 -0.26(-2.99%)
Dec 28, 2007 8.460 8.720 8.450 8.700 25,763 +0.18(+2.11%)
Dec 27, 2007 8.500 8.570 8.370 8.520 49,176 -0.01(-0.12%)
Dec 26, 2007 8.550 8.550 8.530 8.530 29,213 +0.00(+0.00%)
Dec 24, 2007 8.550 8.550 8.530 8.530 29,213 +0.12(+1.43%)
Dec 21, 2007 8.550 8.590 8.400 8.410 151,733 -0.04(-0.47%)
Dec 20, 2007 8.440 8.570 8.350 8.450 82,675 -0.02(-0.24%)
Dec 19, 2007 8.360 8.620 8.280 8.470 102,232 +0.00(+0.00%)
Dec 18, 2007 8.250 8.510 8.250 8.470 72,121 +0.16(+1.93%)
Dec 17, 2007 8.590 8.590 8.010 8.310 154,733 -0.28(-3.26%)
Dec 14, 2007 8.430 8.670 8.410 8.590 71,178 +0.18(+2.14%)
Dec 13, 2007 8.400 9.000 8.400 8.410 140,268 -0.09(-1.06%)
Dec 12, 2007 8.890 8.890 8.410 8.500 370,398 -0.21(-2.41%)
Dec 11, 2007 8.750 8.970 8.690 8.710 557,735 +0.02(+0.23%)
Dec 10, 2007 8.830 8.900 8.670 8.690 144,133 -0.06(-0.69%)
Dec 07, 2007 8.830 8.830 8.660 8.750 84,933 -0.01(-0.11%)
Dec 06, 2007 8.410 8.880 8.320 8.760 125,767 +0.43(+5.16%)
Dec 05, 2007 8.420 8.530 8.150 8.330 115,675 -0.12(-1.42%)
Dec 04, 2007 8.480 8.660 8.320 8.450 209,448 +0.06(+0.72%)
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.