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 (%)
Jul 31, 2012 4.850 4.860 4.750 4.760 46,467 -0.09(-1.86%)
Jul 30, 2012 4.800 4.980 4.770 4.850 178,333 +0.07(+1.46%)
Jul 27, 2012 4.750 4.800 4.710 4.780 94,289 +0.04(+0.84%)
Jul 26, 2012 4.630 4.750 4.630 4.740 37,740 +0.11(+2.38%)
Jul 25, 2012 4.660 4.680 4.620 4.630 33,752 -0.02(-0.43%)
Jul 24, 2012 4.660 4.750 4.600 4.650 88,289 +0.02(+0.43%)
Jul 23, 2012 4.700 4.700 4.600 4.630 105,480 -0.07(-1.49%)
Jul 20, 2012 4.550 4.700 4.550 4.700 58,275 +0.10(+2.17%)
Jul 19, 2012 4.600 4.640 4.410 4.600 162,620 +0.01(+0.22%)
Jul 18, 2012 4.520 4.620 4.490 4.590 212,624 +0.13(+2.91%)
Jul 17, 2012 4.410 4.490 4.410 4.460 324,220 +0.07(+1.59%)
Jul 16, 2012 4.280 4.430 4.280 4.390 125,811 +0.06(+1.39%)
Jul 13, 2012 4.260 4.350 4.260 4.330 44,266 +0.02(+0.46%)
Jul 12, 2012 4.270 4.310 4.250 4.310 21,024 +0.00(+0.00%)
Jul 11, 2012 4.310 4.340 4.300 4.310 18,723 +0.00(+0.00%)
Jul 10, 2012 4.290 4.340 4.290 4.310 36,707 -0.02(-0.46%)
Jul 09, 2012 4.270 4.340 4.250 4.330 64,985 +0.10(+2.36%)
Jul 06, 2012 4.310 4.310 4.230 4.230 22,896 -0.13(-2.98%)
Jul 05, 2012 4.390 4.430 4.350 4.360 42,385 -0.03(-0.68%)
Jul 04, 2012 4.220 4.390 4.220 4.390 15,635 +0.14(+3.29%)
Jul 03, 2012 4.290 4.310 4.230 4.250 196,992 +0.05(+1.19%)
Jun 29, 2012 4.200 4.200 4.200 0 +0.04(+0.96%)
Jun 28, 2012 4.230 4.250 4.100 4.160 78,463 -0.02(-0.48%)
Jun 27, 2012 4.300 4.300 4.180 4.180 82,604 -0.08(-1.88%)
Jun 26, 2012 4.320 4.340 4.240 4.260 13,905 -0.08(-1.84%)
Jun 25, 2012 4.310 4.350 4.280 4.340 16,462 -0.04(-0.91%)
Jun 22, 2012 4.280 4.380 4.280 4.380 7,834 +0.10(+2.34%)
Jun 21, 2012 4.340 4.340 4.270 4.280 11,254 -0.03(-0.70%)
Jun 20, 2012 4.430 4.440 4.310 4.310 19,820 -0.13(-2.93%)
Jun 19, 2012 4.550 4.550 4.420 4.440 21,317 -0.01(-0.22%)
Jun 18, 2012 4.470 4.530 4.350 4.450 202,889 +0.01(+0.23%)
Jun 15, 2012 4.330 4.480 4.250 4.440 92,580 +0.14(+3.26%)
Jun 14, 2012 4.340 4.340 4.240 4.300 128,204 -0.04(-0.92%)
Jun 13, 2012 4.220 4.380 4.220 4.340 89,574 +0.13(+3.09%)
Jun 12, 2012 4.280 4.360 4.210 4.210 58,224 -0.09(-2.09%)
Jun 11, 2012 4.430 4.450 4.250 4.300 51,562 -0.05(-1.15%)
Jun 08, 2012 4.390 4.400 4.350 4.350 237,061 -0.09(-2.03%)
Jun 07, 2012 4.590 4.590 4.440 4.440 35,964 -0.09(-1.99%)
Jun 06, 2012 4.390 4.600 4.390 4.530 65,787 +0.16(+3.66%)
Jun 05, 2012 4.260 4.370 4.260 4.370 92,470 +0.07(+1.63%)
Jun 04, 2012 4.300 4.330 4.210 4.300 41,189 +0.00(+0.00%)
Jun 02, 2012 4.340 4.380 4.270 4.300 34,196 +0.00(+0.00%)
Jun 01, 2012 4.340 4.380 4.270 4.300 34,196 -0.11(-2.49%)
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%)
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.