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

Cascades (TSX: CAS )

9.240 -0.060 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 30, 2012 4.240 4.240 4.160 4.200 48,497 -0.05(-1.18%)
Mar 29, 2012 4.250 4.250 4.190 4.250 23,761 +0.02(+0.47%)
Mar 28, 2012 4.250 4.250 4.170 4.230 44,404 -0.01(-0.24%)
Mar 27, 2012 4.180 4.300 4.180 4.240 96,848 +0.04(+0.95%)
Mar 26, 2012 4.140 4.290 4.130 4.200 119,583 +0.06(+1.45%)
Mar 23, 2012 4.130 4.180 4.100 4.140 67,660 +0.04(+0.98%)
Mar 22, 2012 4.190 4.190 4.100 4.100 48,653 -0.06(-1.44%)
Mar 21, 2012 4.240 4.250 4.150 4.160 65,982 -0.06(-1.42%)
Mar 20, 2012 4.200 4.230 4.160 4.220 94,637 +0.02(+0.48%)
Mar 19, 2012 4.020 4.220 4.020 4.200 67,458 +0.19(+4.74%)
Mar 16, 2012 4.100 4.140 4.010 4.010 94,784 -0.10(-2.43%)
Mar 15, 2012 4.170 4.190 4.100 4.110 41,086 -0.02(-0.48%)
Mar 14, 2012 4.100 4.190 4.080 4.130 82,241 +0.06(+1.47%)
Mar 13, 2012 3.970 4.080 3.950 4.070 73,695 +0.14(+3.56%)
Mar 12, 2012 3.900 3.970 3.850 3.930 69,386 +0.04(+1.03%)
Mar 09, 2012 3.970 4.010 3.870 3.890 123,107 -0.11(-2.75%)
Mar 08, 2012 4.000 4.040 3.990 4.000 65,271 +0.00(+0.00%)
Mar 07, 2012 4.030 4.030 3.990 4.000 48,415 +0.03(+0.76%)
Mar 06, 2012 4.080 4.080 3.950 3.970 136,180 -0.12(-2.93%)
Mar 05, 2012 4.110 4.120 4.040 4.090 108,319 -0.01(-0.24%)
Mar 02, 2012 4.100 4.170 4.040 4.100 102,163 +0.00(+0.00%)
Mar 01, 2012 4.170 4.170 4.100 4.100 103,806 -0.03(-0.73%)
Feb 29, 2012 4.130 4.220 4.080 4.130 62,932 -0.01(-0.24%)
Feb 28, 2012 4.060 4.240 4.060 4.140 55,562 +0.08(+1.97%)
Feb 27, 2012 4.100 4.100 4.010 4.060 76,488 -0.07(-1.69%)
Feb 24, 2012 4.310 4.330 4.110 4.130 166,036 -0.18(-4.18%)
Feb 23, 2012 4.400 4.430 4.300 4.310 90,515 -0.13(-2.93%)
Feb 22, 2012 4.470 4.480 4.400 4.440 52,301 -0.01(-0.22%)
Feb 21, 2012 4.390 4.500 4.330 4.450 163,485 +0.11(+2.53%)
Feb 17, 2012 4.340 4.340 4.340 0 -0.01(-0.23%)
Feb 16, 2012 4.320 4.410 4.320 4.350 43,824 +0.03(+0.69%)
Feb 15, 2012 4.420 4.430 4.310 4.320 71,823 -0.10(-2.26%)
Feb 14, 2012 4.470 4.510 4.400 4.420 64,487 -0.01(-0.23%)
Feb 13, 2012 4.440 4.520 4.420 4.430 78,043 -0.02(-0.45%)
Feb 10, 2012 4.510 4.510 4.450 4.450 51,559 -0.09(-1.98%)
Feb 09, 2012 4.490 4.550 4.490 4.540 78,257 -0.03(-0.66%)
Feb 08, 2012 4.550 4.610 4.520 4.570 63,156 +0.06(+1.33%)
Feb 07, 2012 4.550 4.600 4.480 4.510 127,193 -0.06(-1.31%)
Feb 06, 2012 4.630 4.630 4.550 4.570 53,568 -0.06(-1.30%)
Feb 03, 2012 4.630 4.640 4.550 4.630 113,440 +0.04(+0.87%)
Feb 02, 2012 4.500 4.600 4.450 4.590 81,677 +0.08(+1.77%)
Feb 01, 2012 4.480 4.550 4.440 4.510 107,769 +0.01(+0.22%)
Jan 31, 2012 4.520 4.560 4.500 4.500 68,811 -0.01(-0.22%)
Jan 30, 2012 4.500 4.600 4.500 4.510 73,591 +0.00(+0.00%)
Jan 27, 2012 4.450 4.510 4.450 4.510 31,883 +0.01(+0.22%)
Jan 26, 2012 4.480 4.540 4.410 4.500 88,779 -0.03(-0.66%)
Jan 25, 2012 4.470 4.560 4.470 4.530 95,055 +0.00(+0.00%)
Jan 24, 2012 4.580 4.590 4.490 4.530 162,854 -0.05(-1.09%)
Jan 23, 2012 4.600 4.600 4.550 4.580 28,766 +0.01(+0.22%)
Jan 20, 2012 4.550 4.580 4.500 4.570 23,247 -0.03(-0.65%)
Jan 19, 2012 4.620 4.620 4.550 4.600 36,055 +0.03(+0.66%)
Jan 18, 2012 4.650 4.650 4.530 4.570 52,003 -0.04(-0.87%)
Jan 17, 2012 4.740 4.790 4.610 4.610 29,672 -0.14(-2.95%)
Jan 16, 2012 4.650 4.750 4.650 4.750 72,972 +0.05(+1.06%)
Jan 13, 2012 4.740 4.740 4.620 4.700 84,679 -0.04(-0.84%)
Jan 12, 2012 4.750 4.800 4.680 4.740 43,522 -0.03(-0.63%)
Jan 11, 2012 4.850 4.850 4.760 4.770 21,858 -0.01(-0.21%)
Jan 10, 2012 4.730 4.780 4.660 4.780 57,689 +0.05(+1.06%)
Jan 09, 2012 4.630 4.730 4.630 4.730 22,059 +0.10(+2.16%)
Jan 06, 2012 4.700 4.720 4.630 4.630 23,135 -0.07(-1.49%)
Jan 05, 2012 4.750 4.770 4.700 4.700 46,651 -0.10(-2.08%)
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.