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 (%)
Jun 30, 2010 6.450 6.500 6.400 6.420 37,259 +0.05(+0.78%)
Jun 29, 2010 6.580 6.580 6.350 6.370 73,084 -0.17(-2.60%)
Jun 25, 2010 6.510 6.660 6.510 6.540 71,628 +0.03(+0.46%)
Jun 24, 2010 6.730 6.760 6.500 6.510 98,378 -0.23(-3.41%)
Jun 23, 2010 6.750 6.800 6.730 6.740 67,075 -0.08(-1.17%)
Jun 22, 2010 6.800 6.820 6.760 6.820 91,702 +0.02(+0.29%)
Jun 21, 2010 6.790 6.880 6.710 6.800 117,898 +0.10(+1.49%)
Jun 18, 2010 6.750 6.810 6.700 6.700 76,267 -0.04(-0.59%)
Jun 17, 2010 6.690 6.840 6.670 6.740 148,908 +0.16(+2.43%)
Jun 16, 2010 6.670 6.690 6.520 6.580 143,030 +0.00(+0.00%)
Jun 15, 2010 6.660 6.720 6.580 6.580 205,068 -0.05(-0.75%)
Jun 14, 2010 6.560 6.680 6.510 6.630 202,462 +0.17(+2.63%)
Jun 11, 2010 6.500 6.530 6.400 6.460 75,306 -0.01(-0.15%)
Jun 10, 2010 6.600 6.650 6.400 6.470 138,394 -0.11(-1.67%)
Jun 09, 2010 6.770 6.790 6.520 6.580 101,172 -0.06(-0.90%)
Jun 08, 2010 7.000 7.000 6.610 6.640 183,101 -0.26(-3.77%)
Jun 07, 2010 7.000 7.000 6.840 6.900 186,522 -0.03(-0.43%)
Jun 04, 2010 6.920 7.070 6.780 6.930 633,547 +0.01(+0.14%)
Jun 03, 2010 6.710 6.950 6.710 6.920 284,063 +0.26(+3.90%)
Jun 02, 2010 6.750 6.770 6.650 6.660 135,482 +0.00(+0.00%)
Jun 01, 2010 6.940 6.950 6.660 6.660 176,147 -0.21(-3.06%)
May 31, 2010 6.650 6.950 6.650 6.870 144,816 +0.19(+2.84%)
May 28, 2010 6.360 6.680 6.340 6.680 397,850 +0.34(+5.36%)
May 27, 2010 6.280 6.350 6.250 6.340 948,097 +0.14(+2.26%)
May 26, 2010 6.240 6.340 6.090 6.200 975,105 +0.13(+2.14%)
May 25, 2010 6.280 6.280 5.950 6.070 282,203 -0.16(-2.57%)
May 21, 2010 6.090 6.430 6.000 6.230 327,750 +0.22(+3.66%)
May 20, 2010 6.250 6.030 5.860 6.010 592,263 -0.30(-4.75%)
May 19, 2010 6.640 6.640 6.200 6.310 510,646 -0.21(-3.22%)
May 18, 2010 6.630 6.630 6.450 6.520 1,618,289 +0.09(+1.40%)
May 17, 2010 6.660 6.700 6.360 6.430 575,220 -0.23(-3.45%)
May 14, 2010 6.450 6.880 6.410 6.660 1,196,806 -0.04(-0.60%)
May 13, 2010 7.050 7.200 6.610 6.700 1,366,171 -0.62(-8.47%)
May 12, 2010 7.220 7.350 7.200 7.320 118,879 +0.14(+1.95%)
May 11, 2010 7.670 7.280 7.150 7.180 219,678 -0.28(-3.75%)
May 10, 2010 7.490 7.480 7.390 7.460 183,108 +0.52(+7.49%)
May 07, 2010 7.050 7.090 6.760 6.940 208,108 -0.09(-1.28%)
May 06, 2010 7.080 7.290 7.010 7.030 515,784 -0.03(-0.42%)
May 05, 2010 7.020 7.180 7.010 7.060 595,077 -0.29(-3.95%)
May 04, 2010 7.700 7.700 7.250 7.350 551,531 -0.44(-5.65%)
May 03, 2010 7.920 7.920 7.700 7.790 123,347 -0.13(-1.64%)
Apr 30, 2010 7.940 8.030 7.910 7.920 75,641 -0.02(-0.25%)
Apr 29, 2010 7.860 8.040 7.860 7.940 112,625 +0.09(+1.15%)
Apr 28, 2010 8.090 8.100 7.850 7.850 145,579 -0.11(-1.38%)
Apr 27, 2010 8.120 8.140 7.960 7.960 158,761 -0.14(-1.73%)
Apr 26, 2010 7.950 8.160 7.950 8.100 274,173 +0.15(+1.89%)
Apr 23, 2010 8.000 8.070 7.950 7.950 198,497 -0.03(-0.38%)
Apr 22, 2010 7.990 8.000 7.890 7.980 739,022 -0.02(-0.25%)
Apr 21, 2010 8.000 8.040 7.870 8.000 268,769 -0.03(-0.37%)
Apr 20, 2010 8.010 8.110 8.010 8.030 324,274 -0.03(-0.37%)
Apr 19, 2010 7.900 8.060 7.850 8.060 165,760 +0.12(+1.51%)
Apr 16, 2010 7.900 8.050 7.850 7.940 215,346 -0.02(-0.25%)
Apr 15, 2010 8.150 8.150 7.850 7.960 326,439 -0.15(-1.85%)
Apr 14, 2010 8.110 8.160 8.110 8.110 100,970 -0.01(-0.12%)
Apr 13, 2010 8.190 8.190 8.100 8.120 508,953 -0.01(-0.12%)
Apr 12, 2010 8.100 8.240 8.100 8.130 92,180 +0.02(+0.25%)
Apr 09, 2010 8.080 8.250 8.070 8.110 74,332 -0.01(-0.12%)
Apr 08, 2010 8.110 8.130 8.060 8.120 135,563 +0.03(+0.37%)
Apr 07, 2010 8.120 8.160 8.080 8.090 390,852 -0.06(-0.74%)
Apr 06, 2010 8.280 8.320 8.150 8.150 168,509 -0.20(-2.40%)
Apr 05, 2010 8.270 8.350 8.220 8.350 42,937 +0.08(+0.97%)
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.