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

Cascades (TSX: CAS )

9.300 -0.120 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
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%)
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.