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 (%)
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%)
Jan 04, 2012 4.650 4.800 4.640 4.800 219,849 +0.37(+8.35%)
Dec 30, 2011 4.400 4.450 4.400 4.430 22,348 +0.03(+0.68%)
Dec 29, 2011 4.450 4.460 4.400 4.400 28,343 -0.03(-0.68%)
Dec 28, 2011 4.350 4.450 4.320 4.430 43,611 +0.08(+1.84%)
Dec 23, 2011 4.210 4.350 4.350 4.350 59,704 +0.09(+2.11%)
Dec 21, 2011 4.000 4.260 3.980 4.260 231,263 +0.26(+6.50%)
Dec 20, 2011 4.000 4.050 3.960 4.000 128,599 -0.04(-0.99%)
Dec 19, 2011 3.840 4.040 3.840 4.040 144,449 +0.19(+4.94%)
Dec 16, 2011 3.810 3.950 3.810 3.850 131,536 -0.05(-1.28%)
Dec 15, 2011 3.850 3.910 3.800 3.900 246,253 +0.03(+0.78%)
Dec 14, 2011 3.900 3.940 3.860 3.870 88,432 -0.09(-2.27%)
Dec 13, 2011 4.080 4.080 3.900 3.960 150,463 +0.00(+0.00%)
Dec 12, 2011 4.090 4.090 3.900 3.960 148,120 -0.07(-1.74%)
Dec 09, 2011 4.090 4.140 4.000 4.030 71,348 -0.04(-0.98%)
Dec 08, 2011 4.070 4.120 4.020 4.070 70,388 +0.00(+0.00%)
Dec 07, 2011 4.120 4.180 4.050 4.070 164,369 -0.07(-1.69%)
Dec 06, 2011 4.100 4.170 4.070 4.140 97,871 -0.01(-0.24%)
Dec 05, 2011 4.300 4.300 4.140 4.150 137,225 -0.10(-2.35%)
Dec 02, 2011 4.330 4.360 4.250 4.250 144,072 -0.13(-2.97%)
Dec 01, 2011 4.300 4.400 4.290 4.380 73,930 +0.08(+1.86%)
Nov 30, 2011 4.490 4.490 4.280 4.300 191,678 -0.03(-0.69%)
Nov 29, 2011 4.450 4.470 4.330 4.330 74,470 -0.16(-3.56%)
Nov 28, 2011 4.450 4.620 4.450 4.490 53,815 +0.10(+2.28%)
Nov 25, 2011 4.310 4.440 4.310 4.390 20,930 +0.07(+1.62%)
Nov 24, 2011 4.250 4.340 4.250 4.320 16,835 -0.05(-1.14%)
Nov 23, 2011 4.330 4.390 4.260 4.370 36,859 -0.08(-1.80%)
Nov 22, 2011 4.470 4.500 4.450 4.450 14,734 -0.10(-2.20%)
Nov 21, 2011 4.400 4.580 4.310 4.550 96,001 +0.05(+1.11%)
Nov 18, 2011 4.530 4.530 4.450 4.500 39,268 -0.07(-1.53%)
Nov 17, 2011 4.600 4.680 4.530 4.570 68,001 -0.03(-0.65%)
Nov 16, 2011 4.670 4.670 4.550 4.600 36,176 +0.00(+0.00%)
Nov 15, 2011 4.560 4.600 4.540 4.600 364,670 +0.04(+0.88%)
Nov 14, 2011 4.780 4.780 4.540 4.560 53,344 -0.09(-1.94%)
Nov 11, 2011 4.680 4.680 4.600 4.650 33,755 +0.00(+0.00%)
Nov 10, 2011 4.650 4.720 4.640 4.650 93,457 +0.00(+0.00%)
Nov 09, 2011 4.790 4.800 4.650 4.650 41,166 -0.23(-4.71%)
Nov 08, 2011 4.840 4.890 4.760 4.880 34,529 +0.13(+2.74%)
Nov 07, 2011 4.760 4.770 4.650 4.750 93,847 -0.05(-1.04%)
Nov 04, 2011 4.920 4.920 4.780 4.800 65,486 -0.11(-2.24%)
Nov 03, 2011 4.990 4.990 4.830 4.910 54,280 +0.07(+1.45%)
Nov 02, 2011 4.930 4.990 4.840 4.840 281,513 +0.08(+1.68%)
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.