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

Cascades (TSX: CAS )

10.25 +0.18 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2011 6.220 6.380 6.220 6.380 83,559 +0.17(+2.74%)
Jun 29, 2011 6.120 6.220 6.090 6.210 92,494 +0.18(+2.99%)
Jun 28, 2011 6.160 6.190 6.020 6.030 155,296 -0.13(-2.11%)
Jun 27, 2011 6.070 6.190 6.070 6.160 95,081 +0.06(+0.98%)
Jun 24, 2011 6.230 6.230 6.090 6.100 137,460 -0.07(-1.13%)
Jun 23, 2011 6.390 6.390 6.160 6.170 170,666 -0.23(-3.59%)
Jun 22, 2011 6.490 6.540 6.390 6.400 76,116 -0.06(-0.93%)
Jun 21, 2011 6.390 6.520 6.380 6.460 27,929 +0.09(+1.41%)
Jun 20, 2011 6.360 6.540 6.370 6.370 80,360 +0.01(+0.16%)
Jun 17, 2011 6.310 6.380 6.270 6.360 43,617 +0.06(+0.95%)
Jun 16, 2011 6.380 6.380 6.250 6.300 29,613 +0.00(+0.00%)
Jun 15, 2011 6.270 6.390 6.270 6.300 56,598 -0.04(-0.63%)
Jun 14, 2011 6.370 6.370 6.250 6.340 43,177 +0.04(+0.63%)
Jun 13, 2011 6.230 6.320 6.230 6.300 110,120 +0.03(+0.48%)
Jun 10, 2011 6.260 6.420 6.260 6.270 66,878 -0.09(-1.42%)
Jun 09, 2011 6.230 6.360 6.230 6.360 65,077 +0.11(+1.76%)
Jun 08, 2011 6.440 6.440 6.250 6.250 44,783 -0.06(-0.95%)
Jun 07, 2011 6.470 6.490 6.290 6.310 70,194 +0.06(+0.96%)
Jun 06, 2011 6.270 6.290 6.210 6.250 101,219 -0.03(-0.48%)
Jun 03, 2011 6.310 6.480 6.280 6.280 34,469 +0.18(+2.95%)
May 24, 2011 6.170 6.170 6.050 6.100 162,601 -0.07(-1.13%)
May 20, 2011 6.220 6.220 6.110 6.170 185,927 -0.01(-0.16%)
May 19, 2011 6.350 6.370 6.130 6.180 136,385 -0.09(-1.44%)
May 18, 2011 6.130 6.310 6.120 6.270 347,602 +0.14(+2.28%)
May 17, 2011 6.170 6.200 6.090 6.130 49,541 +0.00(+0.00%)
May 16, 2011 6.150 6.200 6.060 6.130 197,283 +0.01(+0.16%)
May 13, 2011 6.100 6.140 6.050 6.120 177,980 +0.00(+0.00%)
May 12, 2011 6.260 6.260 5.900 6.120 233,286 -0.13(-2.08%)
May 11, 2011 6.490 6.490 6.200 6.250 208,335 -0.22(-3.40%)
May 10, 2011 6.620 6.620 6.450 6.470 162,786 -0.10(-1.52%)
May 09, 2011 6.600 6.660 6.510 6.570 138,122 -0.02(-0.30%)
May 06, 2011 6.700 6.750 6.560 6.590 111,844 -0.08(-1.20%)
May 05, 2011 6.700 6.750 6.650 6.670 73,456 -0.05(-0.74%)
May 04, 2011 6.760 6.790 6.700 6.720 51,128 -0.03(-0.44%)
May 03, 2011 6.870 6.870 6.750 6.750 69,737 -0.10(-1.46%)
May 02, 2011 6.850 6.890 6.850 6.850 84,118 -0.05(-0.72%)
Apr 29, 2011 6.930 6.990 6.900 6.900 67,517 -0.04(-0.58%)
Apr 28, 2011 6.990 6.990 6.820 6.940 154,123 -0.03(-0.43%)
Apr 27, 2011 6.990 7.140 6.910 6.970 168,480 -0.04(-0.57%)
Apr 26, 2011 7.040 7.100 6.980 7.010 71,455 -0.01(-0.14%)
Apr 25, 2011 7.050 7.110 7.020 7.020 114,871 -0.16(-2.23%)
Apr 21, 2011 7.300 7.300 7.050 7.180 273,689 -0.16(-2.18%)
Apr 20, 2011 7.480 7.480 7.290 7.340 48,293 -0.02(-0.27%)
Apr 19, 2011 7.480 7.480 7.300 7.360 73,167 -0.04(-0.54%)
Apr 18, 2011 7.580 7.580 7.360 7.400 101,649 -0.18(-2.37%)
Apr 15, 2011 7.620 7.650 7.510 7.580 107,365 -0.03(-0.39%)
Apr 14, 2011 7.520 7.620 7.460 7.610 89,229 +0.11(+1.47%)
Apr 13, 2011 7.140 7.500 7.130 7.500 182,205 +0.25(+3.45%)
Apr 12, 2011 7.500 7.540 7.210 7.250 168,301 -0.26(-3.46%)
Apr 11, 2011 7.610 7.640 7.500 7.510 65,170 -0.11(-1.44%)
Apr 08, 2011 7.640 7.650 7.560 7.620 69,080 -0.09(-1.17%)
Apr 07, 2011 7.560 7.750 7.560 7.710 85,269 +0.02(+0.26%)
Apr 06, 2011 7.520 7.690 7.490 7.690 208,468 +0.15(+1.99%)
Apr 05, 2011 7.430 7.580 7.340 7.540 141,432 -0.01(-0.13%)
Apr 04, 2011 7.720 7.750 7.460 7.550 622,867 -0.11(-1.44%)
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.