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

Cascades (TSX: CAS )

10.01 -0.07 (-0.69%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 17, 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 (%)
May 31, 2012 4.480 4.480 4.240 4.410 49,002 +0.03(+0.68%)
May 30, 2012 4.390 4.480 4.340 4.380 297,048 -0.06(-1.35%)
May 29, 2012 4.550 4.570 4.430 4.440 64,902 -0.11(-2.42%)
May 28, 2012 4.590 4.620 4.550 4.550 48,819 -0.01(-0.22%)
May 25, 2012 4.610 4.620 4.550 4.560 18,941 -0.08(-1.72%)
May 24, 2012 4.680 4.780 4.640 4.640 15,085 -0.04(-0.85%)
May 23, 2012 4.570 4.680 4.530 4.680 24,597 +0.08(+1.74%)
May 22, 2012 4.520 4.620 4.500 4.600 53,016 +0.05(+1.10%)
May 18, 2012 4.550 4.550 4.550 0 -0.10(-2.15%)
May 17, 2012 4.650 4.660 4.540 4.650 151,232 +0.00(+0.00%)
May 16, 2012 4.660 4.830 4.650 4.650 109,683 -0.05(-1.06%)
May 15, 2012 4.520 4.790 4.520 4.700 91,343 +0.09(+1.95%)
May 14, 2012 4.580 4.660 4.540 4.610 73,879 -0.13(-2.74%)
May 11, 2012 4.410 4.750 4.400 4.740 181,491 +0.34(+7.73%)
May 10, 2012 4.250 4.410 4.250 4.400 67,840 +0.17(+4.02%)
May 09, 2012 4.160 4.250 4.120 4.230 14,736 +0.07(+1.68%)
May 08, 2012 4.200 4.200 4.150 4.160 21,171 -0.04(-0.95%)
May 07, 2012 4.200 4.210 4.150 4.200 54,776 -0.06(-1.41%)
May 04, 2012 4.400 4.470 4.250 4.260 34,431 -0.24(-5.33%)
May 03, 2012 4.370 4.500 4.340 4.500 44,209 +0.11(+2.51%)
May 02, 2012 4.400 4.400 4.300 4.390 35,314 -0.01(-0.23%)
May 01, 2012 4.290 4.410 4.280 4.400 52,571 +0.16(+3.77%)
Apr 30, 2012 4.220 4.290 4.160 4.240 56,212 +0.04(+0.95%)
Apr 27, 2012 4.170 4.210 4.130 4.200 24,570 +0.03(+0.72%)
Apr 26, 2012 4.060 4.170 4.060 4.170 18,843 +0.10(+2.46%)
Apr 25, 2012 4.160 4.160 4.050 4.070 43,452 -0.04(-0.97%)
Apr 24, 2012 4.180 4.190 4.110 4.110 16,648 -0.02(-0.48%)
Apr 23, 2012 4.220 4.220 4.110 4.130 19,858 -0.06(-1.43%)
Apr 20, 2012 4.130 4.260 4.130 4.190 36,216 +0.06(+1.45%)
Apr 19, 2012 4.220 4.270 4.110 4.130 31,214 -0.08(-1.90%)
Apr 18, 2012 4.280 4.280 4.170 4.210 39,375 -0.02(-0.47%)
Apr 17, 2012 4.190 4.270 4.100 4.230 90,200 +0.09(+2.17%)
Apr 16, 2012 4.080 4.140 4.070 4.140 33,986 +0.01(+0.24%)
Apr 13, 2012 4.050 4.150 4.030 4.130 38,095 +0.11(+2.74%)
Apr 12, 2012 4.020 4.070 4.020 4.020 36,821 -0.02(-0.50%)
Apr 11, 2012 4.020 4.060 4.010 4.040 48,862 +0.04(+1.00%)
Apr 10, 2012 4.080 4.080 4.000 4.000 52,951 -0.02(-0.50%)
Apr 09, 2012 4.040 4.050 4.000 4.020 33,991 +0.00(+0.00%)
Apr 05, 2012 4.070 4.140 4.010 4.020 74,352 -0.09(-2.19%)
Apr 04, 2012 4.140 4.150 4.050 4.110 67,164 -0.03(-0.72%)
Apr 03, 2012 4.130 4.240 4.100 4.140 57,379 +0.00(+0.00%)
Apr 02, 2012 4.160 4.210 4.110 4.140 47,740 -0.06(-1.43%)
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%)
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.