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 (%)
Nov 30, 2010 6.150 6.190 6.080 6.100 242,868 +0.00(+0.00%)
Nov 29, 2010 5.910 6.190 5.910 6.100 518,799 +0.24(+4.10%)
Nov 26, 2010 5.750 5.890 5.750 5.860 100,912 +0.08(+1.38%)
Nov 25, 2010 5.710 5.800 5.710 5.780 226,222 -0.01(-0.17%)
Nov 24, 2010 5.880 5.890 5.730 5.790 381,313 -0.09(-1.53%)
Nov 23, 2010 5.910 5.910 5.850 5.880 171,586 -0.02(-0.34%)
Nov 22, 2010 6.020 6.030 5.840 5.900 316,457 -0.06(-1.01%)
Nov 19, 2010 6.000 6.020 5.940 5.960 278,379 -0.03(-0.50%)
Nov 18, 2010 6.090 6.080 5.970 5.990 188,889 +0.00(+0.00%)
Nov 17, 2010 6.100 6.100 5.960 5.990 199,944 -0.06(-0.99%)
Nov 16, 2010 6.070 6.100 5.850 6.050 420,189 -0.02(-0.33%)
Nov 15, 2010 6.260 6.300 6.030 6.070 445,765 -0.18(-2.88%)
Nov 12, 2010 6.500 6.580 6.050 6.250 690,899 -0.53(-7.82%)
Nov 11, 2010 6.820 6.890 6.740 6.780 191,486 -0.06(-0.88%)
Nov 10, 2010 6.980 6.980 6.810 6.840 110,077 -0.04(-0.58%)
Nov 09, 2010 7.030 7.100 6.880 6.880 160,459 -0.07(-1.01%)
Nov 08, 2010 6.760 6.950 6.700 6.950 167,548 +0.23(+3.42%)
Nov 05, 2010 6.720 6.820 6.710 6.720 131,797 +0.05(+0.75%)
Nov 04, 2010 6.670 6.730 6.660 6.670 154,519 +0.01(+0.15%)
Nov 03, 2010 6.740 6.750 6.650 6.660 181,582 -0.06(-0.89%)
Nov 02, 2010 6.750 6.770 6.720 6.720 129,178 -0.03(-0.44%)
Nov 01, 2010 6.750 6.810 6.750 6.750 67,771 +0.03(+0.45%)
Oct 29, 2010 6.700 6.740 6.690 6.720 98,979 +0.03(+0.45%)
Oct 28, 2010 6.700 6.770 6.660 6.690 136,383 -0.01(-0.15%)
Oct 27, 2010 6.840 6.860 6.660 6.700 202,816 -0.14(-2.05%)
Oct 25, 2010 6.800 6.910 6.770 6.840 217,172 +0.07(+1.03%)
Oct 22, 2010 6.690 6.780 6.690 6.770 109,983 +0.08(+1.20%)
Oct 21, 2010 6.770 6.780 6.670 6.690 65,214 -0.04(-0.59%)
Oct 20, 2010 6.700 6.780 6.680 6.730 183,373 +0.03(+0.45%)
Oct 19, 2010 6.500 6.730 6.460 6.700 345,793 +0.18(+2.76%)
Oct 18, 2010 6.480 6.530 6.450 6.520 349,006 +0.06(+0.93%)
Oct 15, 2010 6.430 6.480 6.410 6.460 127,521 +0.04(+0.62%)
Oct 14, 2010 6.480 6.490 6.410 6.420 110,287 -0.01(-0.16%)
Oct 13, 2010 6.460 6.500 6.410 6.430 195,810 -0.01(-0.16%)
Oct 12, 2010 6.530 6.530 6.400 6.440 196,072 +0.03(+0.47%)
Oct 08, 2010 6.400 6.460 6.400 6.410 1,116,713 +0.02(+0.31%)
Oct 07, 2010 6.390 6.410 6.350 6.390 86,335 +0.02(+0.31%)
Oct 06, 2010 6.400 6.420 6.330 6.370 1,421,578 -0.02(-0.31%)
Oct 05, 2010 6.400 6.450 6.370 6.390 170,807 +0.02(+0.31%)
Oct 04, 2010 6.420 6.420 6.340 6.370 50,136 +0.04(+0.63%)
Oct 01, 2010 6.370 6.440 6.310 6.330 182,895 -0.03(-0.47%)
Sep 30, 2010 6.310 6.410 6.310 6.360 164,720 +0.02(+0.32%)
Sep 29, 2010 6.420 6.420 6.340 6.340 114,994 -0.06(-0.94%)
Sep 28, 2010 6.470 6.470 6.380 6.400 102,807 -0.04(-0.62%)
Sep 27, 2010 6.550 6.550 6.420 6.440 97,343 -0.03(-0.46%)
Sep 24, 2010 6.450 6.540 6.350 6.470 192,323 +0.01(+0.15%)
Sep 23, 2010 6.550 6.550 6.450 6.460 96,770 -0.07(-1.07%)
Sep 22, 2010 6.650 6.650 6.450 6.530 165,101 -0.05(-0.76%)
Sep 21, 2010 6.650 6.650 6.580 6.580 238,859 +0.00(+0.00%)
Sep 20, 2010 6.700 6.700 6.560 6.580 301,369 -0.07(-1.05%)
Sep 17, 2010 6.660 6.670 6.600 6.650 124,603 +0.03(+0.45%)
Sep 15, 2010 6.740 6.740 6.600 6.620 113,256 +0.00(+0.00%)
Sep 14, 2010 6.550 6.710 6.510 6.620 178,614 +0.09(+1.38%)
Sep 13, 2010 6.570 6.570 6.510 6.530 63,153 -0.03(-0.46%)
Sep 10, 2010 6.580 6.580 6.480 6.560 60,500 +0.08(+1.23%)
Sep 09, 2010 6.500 6.540 6.430 6.480 69,280 +0.01(+0.15%)
Sep 08, 2010 6.530 6.580 6.450 6.470 88,890 -0.08(-1.22%)
Sep 07, 2010 6.600 6.600 6.500 6.550 47,586 +0.03(+0.46%)
Sep 03, 2010 6.580 6.650 6.500 6.520 64,709 +0.03(+0.46%)
Sep 02, 2010 6.560 6.630 6.440 6.490 99,752 +0.03(+0.46%)
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.