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 (%)
Aug 31, 2010 6.400 6.400 6.260 6.310 71,654 -0.01(-0.16%)
Aug 30, 2010 6.550 6.550 6.320 6.320 49,281 -0.13(-2.02%)
Aug 27, 2010 6.250 6.550 6.250 6.450 172,312 +0.21(+3.37%)
Aug 26, 2010 6.300 6.390 6.200 6.240 58,006 -0.02(-0.32%)
Aug 25, 2010 6.350 6.350 6.230 6.260 73,991 -0.02(-0.32%)
Aug 24, 2010 6.350 6.350 6.210 6.280 113,459 -0.08(-1.26%)
Aug 23, 2010 6.400 6.400 6.360 6.360 51,026 -0.04(-0.63%)
Aug 20, 2010 6.490 6.490 6.370 6.400 68,446 -0.04(-0.62%)
Aug 19, 2010 6.520 6.540 6.410 6.440 71,032 -0.03(-0.46%)
Aug 18, 2010 6.460 6.500 6.400 6.470 234,139 +0.11(+1.73%)
Aug 17, 2010 6.400 6.510 6.360 6.360 281,342 -0.04(-0.63%)
Aug 16, 2010 6.500 6.500 6.380 6.400 184,927 -0.10(-1.54%)
Aug 13, 2010 6.650 6.800 6.480 6.500 135,352 -0.11(-1.66%)
Aug 12, 2010 6.940 6.940 6.600 6.610 209,613 -0.29(-4.20%)
Aug 11, 2010 7.290 7.300 6.510 6.900 320,747 -0.38(-5.22%)
Aug 10, 2010 7.300 7.330 7.180 7.280 76,593 -0.02(-0.27%)
Aug 09, 2010 7.040 7.300 7.030 7.300 139,506 +0.32(+4.58%)
Aug 06, 2010 6.970 6.990 6.900 6.980 41,398 +0.00(+0.00%)
Aug 05, 2010 6.910 6.990 6.870 6.980 48,984 +0.11(+1.60%)
Aug 04, 2010 6.910 6.980 6.840 6.870 76,203 -0.10(-1.43%)
Aug 03, 2010 6.910 7.070 6.820 6.970 398,376 +0.04(+0.58%)
Jul 30, 2010 6.990 6.990 6.790 6.930 56,911 -0.05(-0.72%)
Jul 29, 2010 6.960 7.100 6.950 6.980 134,515 +0.00(+0.00%)
Jul 28, 2010 7.110 7.110 6.900 6.980 88,245 -0.14(-1.97%)
Jul 27, 2010 6.870 7.160 6.860 7.120 174,274 +0.28(+4.09%)
Jul 26, 2010 6.560 6.850 6.540 6.840 222,605 +0.32(+4.91%)
Jul 23, 2010 6.380 6.520 6.390 6.520 89,125 +0.07(+1.09%)
Jul 22, 2010 6.360 6.450 6.300 6.450 130,375 +0.15(+2.38%)
Jul 21, 2010 6.340 6.350 6.290 6.300 75,966 -0.04(-0.63%)
Jul 20, 2010 6.320 6.380 6.300 6.340 33,563 -0.02(-0.31%)
Jul 19, 2010 6.480 6.480 6.320 6.360 32,586 -0.06(-0.93%)
Jul 16, 2010 6.500 6.530 6.300 6.420 72,881 -0.12(-1.83%)
Jul 15, 2010 6.650 6.650 6.530 6.540 135,245 -0.08(-1.21%)
Jul 14, 2010 6.580 6.640 6.500 6.620 71,192 +0.04(+0.61%)
Jul 13, 2010 6.640 6.640 6.550 6.580 38,758 +0.04(+0.61%)
Jul 12, 2010 6.490 6.550 6.400 6.540 115,636 +0.12(+1.87%)
Jul 09, 2010 6.400 6.470 6.360 6.420 73,680 +0.03(+0.47%)
Jul 08, 2010 6.200 6.420 6.200 6.390 242,713 +0.18(+2.90%)
Jul 07, 2010 6.160 6.260 6.160 6.210 52,892 +0.03(+0.49%)
Jul 06, 2010 6.210 6.240 6.150 6.180 51,115 +0.00(+0.00%)
Jul 02, 2010 6.480 6.480 6.150 6.180 174,536 -0.24(-3.74%)
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%)
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.