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 (%)
Dec 31, 2009 8.940 8.940 8.940 0 -0.04(-0.45%)
Dec 30, 2009 9.000 9.000 8.950 8.980 47,668 -0.02(-0.22%)
Dec 29, 2009 9.040 9.080 8.890 9.000 184,123 +0.00(+0.00%)
Dec 24, 2009 9.050 9.050 8.940 9.000 39,968 +0.00(+0.00%)
Dec 23, 2009 8.810 9.050 8.800 9.000 2,065,443 +0.19(+2.16%)
Dec 22, 2009 8.880 8.900 8.670 8.810 372,845 -0.03(-0.34%)
Dec 21, 2009 8.750 8.860 8.750 8.840 185,432 +0.14(+1.61%)
Dec 18, 2009 8.800 8.820 8.700 8.700 2,335,744 -0.09(-1.02%)
Dec 17, 2009 8.750 8.890 8.750 8.790 172,144 +0.01(+0.11%)
Dec 16, 2009 8.750 8.810 8.720 8.780 263,176 +0.03(+0.34%)
Dec 15, 2009 8.720 8.760 8.720 8.750 239,111 +0.00(+0.00%)
Dec 14, 2009 8.750 8.760 8.710 8.750 941,881 -0.05(-0.57%)
Dec 11, 2009 8.820 8.900 8.760 8.800 43,690 -0.03(-0.34%)
Dec 10, 2009 8.840 8.840 8.700 8.830 64,677 +0.01(+0.11%)
Dec 09, 2009 8.740 8.840 8.600 8.820 68,690 +0.18(+2.08%)
Dec 08, 2009 8.620 8.700 8.610 8.640 72,542 +0.01(+0.12%)
Dec 07, 2009 8.630 8.700 8.600 8.630 107,372 -0.05(-0.58%)
Dec 04, 2009 8.840 8.840 8.660 8.680 115,480 -0.09(-1.03%)
Dec 03, 2009 8.970 9.020 8.770 8.770 368,732 -0.22(-2.45%)
Dec 02, 2009 8.980 9.050 8.880 8.990 147,408 +0.01(+0.11%)
Dec 01, 2009 8.750 8.980 8.740 8.980 137,333 +0.28(+3.22%)
Nov 30, 2009 8.890 8.930 8.700 8.700 95,810 -0.20(-2.25%)
Nov 27, 2009 8.730 8.900 8.720 8.900 93,629 +0.09(+1.02%)
Nov 26, 2009 8.810 8.870 8.800 8.810 24,145 -0.11(-1.23%)
Nov 25, 2009 8.850 9.090 8.850 8.920 101,657 +0.03(+0.34%)
Nov 24, 2009 9.000 9.070 8.800 8.890 134,032 -0.13(-1.44%)
Nov 23, 2009 8.990 9.100 8.880 9.020 197,252 +0.09(+1.01%)
Nov 20, 2009 8.840 8.970 8.780 8.930 147,851 -0.02(-0.22%)
Nov 19, 2009 8.960 9.000 8.800 8.950 139,637 +0.02(+0.22%)
Nov 18, 2009 8.900 9.050 8.790 8.930 202,199 +0.04(+0.45%)
Nov 17, 2009 8.870 9.000 8.830 8.890 88,162 -0.12(-1.33%)
Nov 16, 2009 8.690 9.040 8.660 9.010 286,377 +0.32(+3.68%)
Nov 13, 2009 8.730 8.790 8.650 8.690 584,452 -0.14(-1.59%)
Nov 12, 2009 8.750 8.830 8.620 8.830 212,818 -0.06(-0.67%)
Nov 11, 2009 8.960 8.960 8.600 8.890 359,560 -0.09(-1.00%)
Nov 10, 2009 8.540 8.990 8.540 8.980 269,092 +0.44(+5.15%)
Nov 09, 2009 8.200 8.640 8.160 8.540 245,184 +0.33(+4.02%)
Nov 06, 2009 7.800 8.300 7.790 8.210 771,530 +0.47(+6.07%)
Nov 05, 2009 7.350 7.850 7.350 7.740 292,253 +0.43(+5.88%)
Nov 04, 2009 7.340 7.390 7.310 7.310 240,407 -0.02(-0.27%)
Nov 03, 2009 7.450 7.450 7.230 7.330 66,075 -0.12(-1.61%)
Nov 02, 2009 7.110 7.450 7.050 7.450 167,714 +0.45(+6.43%)
Oct 30, 2009 7.440 7.460 6.750 7.000 321,500 -0.34(-4.63%)
Oct 29, 2009 7.260 7.370 7.260 7.340 523,804 +0.04(+0.55%)
Oct 28, 2009 7.460 7.500 7.260 7.300 198,809 -0.16(-2.14%)
Oct 27, 2009 7.510 7.620 7.440 7.460 195,631 -0.06(-0.80%)
Oct 26, 2009 7.590 7.700 7.510 7.520 93,648 -0.08(-1.05%)
Oct 23, 2009 7.500 7.620 7.580 7.600 69,059 -0.01(-0.13%)
Oct 22, 2009 7.560 7.620 7.450 7.610 71,431 +0.02(+0.26%)
Oct 21, 2009 7.790 7.790 7.560 7.590 98,873 -0.19(-2.44%)
Oct 20, 2009 7.900 7.810 7.700 7.780 226,989 -0.12(-1.52%)
Oct 19, 2009 7.690 7.930 7.690 7.900 48,521 +0.20(+2.60%)
Oct 16, 2009 7.850 7.850 7.580 7.700 50,719 -0.20(-2.53%)
Oct 15, 2009 7.890 8.000 7.840 7.900 126,616 -0.05(-0.63%)
Oct 14, 2009 7.890 7.990 7.810 7.950 111,069 +0.11(+1.40%)
Oct 13, 2009 7.970 7.970 7.760 7.840 154,705 -0.15(-1.88%)
Oct 09, 2009 7.970 8.000 7.970 7.990 110,856 +0.02(+0.25%)
Oct 08, 2009 7.710 8.000 7.710 7.970 186,250 +0.16(+2.05%)
Oct 07, 2009 7.850 7.950 7.650 7.810 117,274 -0.07(-0.89%)
Oct 06, 2009 7.470 8.000 7.440 7.880 146,455 +0.39(+5.21%)
Oct 05, 2009 7.500 7.570 7.100 7.490 161,717 -0.06(-0.79%)
Oct 02, 2009 7.700 7.700 7.510 7.550 97,103 -0.15(-1.95%)
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.