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

Cascades (TSX: CAS )

9.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Nov 29, 2013 6.350 6.480 6.350 6.390 89,558 -0.01(-0.16%)
Nov 28, 2013 6.250 6.460 6.250 6.400 262,142 +0.15(+2.40%)
Nov 27, 2013 5.950 6.250 5.950 6.250 177,154 +0.30(+5.04%)
Nov 26, 2013 5.950 5.980 5.910 5.950 216,025 -0.01(-0.17%)
Nov 25, 2013 5.990 5.990 5.940 5.960 66,271 +0.01(+0.17%)
Nov 22, 2013 5.960 5.970 5.920 5.950 46,006 +0.00(+0.00%)
Nov 21, 2013 5.980 5.980 5.900 5.950 26,467 -0.03(-0.50%)
Nov 20, 2013 5.950 6.000 5.910 5.980 33,897 +0.01(+0.17%)
Nov 19, 2013 5.940 6.000 5.925 5.970 65,810 +0.01(+0.17%)
Nov 18, 2013 5.900 6.020 5.890 5.960 104,577 +0.05(+0.85%)
Nov 15, 2013 5.940 5.960 5.870 5.910 139,582 -0.04(-0.67%)
Nov 14, 2013 5.950 6.010 5.910 5.950 55,470 +0.01(+0.17%)
Nov 13, 2013 5.870 5.980 5.800 5.940 626,683 +0.08(+1.37%)
Nov 12, 2013 5.940 5.980 5.720 5.860 107,305 -0.09(-1.51%)
Nov 11, 2013 6.080 6.100 5.910 5.950 124,834 -0.08(-1.33%)
Nov 08, 2013 5.900 6.070 5.860 6.030 423,316 +0.12(+2.03%)
Nov 07, 2013 5.870 6.040 5.600 5.910 370,670 +0.09(+1.55%)
Nov 06, 2013 5.940 5.950 5.770 5.820 48,272 -0.15(-2.51%)
Nov 05, 2013 6.010 6.040 5.900 5.970 61,436 -0.05(-0.83%)
Nov 04, 2013 5.970 6.020 5.860 6.020 59,357 +0.07(+1.18%)
Nov 01, 2013 5.800 5.980 5.800 5.950 57,339 +0.11(+1.88%)
Oct 31, 2013 5.650 5.880 5.630 5.840 82,757 +0.21(+3.73%)
Oct 30, 2013 5.680 5.700 5.600 5.630 21,370 -0.05(-0.88%)
Oct 29, 2013 5.700 5.710 5.670 5.680 12,138 +0.00(+0.00%)
Oct 28, 2013 5.700 5.720 5.650 5.680 19,100 -0.02(-0.35%)
Oct 25, 2013 5.670 5.700 5.610 5.700 17,214 +0.01(+0.18%)
Oct 24, 2013 5.720 5.730 5.640 5.690 54,970 +0.00(+0.00%)
Oct 23, 2013 5.680 5.820 5.680 5.690 32,621 +0.03(+0.53%)
Oct 22, 2013 5.690 5.780 5.640 5.660 20,482 -0.02(-0.35%)
Oct 21, 2013 5.610 5.790 5.580 5.680 83,585 +0.04(+0.71%)
Oct 18, 2013 5.610 5.650 5.560 5.640 16,576 +0.04(+0.71%)
Oct 17, 2013 5.640 5.640 5.540 5.600 14,166 +0.00(+0.00%)
Oct 16, 2013 5.520 5.650 5.520 5.600 22,861 +0.06(+1.08%)
Oct 15, 2013 5.470 5.565 5.410 5.540 117,167 +0.06(+1.09%)
Oct 11, 2013 5.480 5.480 5.480 0 -0.06(-1.08%)
Oct 10, 2013 5.510 5.590 5.490 5.540 39,022 +0.08(+1.47%)
Oct 09, 2013 5.660 5.660 5.460 5.460 68,384 -0.23(-4.04%)
Oct 08, 2013 5.670 5.700 5.630 5.690 23,906 -0.01(-0.18%)
Oct 07, 2013 5.790 5.790 5.630 5.700 36,649 -0.08(-1.38%)
Oct 04, 2013 5.800 5.850 5.690 5.780 31,526 -0.06(-1.03%)
Oct 03, 2013 5.840 5.880 5.750 5.840 25,159 -0.04(-0.68%)
Oct 02, 2013 5.910 5.950 5.680 5.880 88,545 -0.12(-2.00%)
Oct 01, 2013 5.980 6.020 5.950 6.000 23,826 +0.01(+0.17%)
Sep 30, 2013 5.890 6.010 5.890 5.990 61,645 -0.03(-0.50%)
Sep 27, 2013 5.970 6.050 5.950 6.020 37,031 +0.06(+1.01%)
Sep 26, 2013 5.950 6.010 5.950 5.960 19,754 +0.00(+0.00%)
Sep 25, 2013 5.940 6.060 5.900 5.960 18,798 -0.04(-0.67%)
Sep 24, 2013 5.950 6.070 5.880 6.000 28,807 -0.02(-0.33%)
Sep 23, 2013 6.020 6.080 5.960 6.020 24,944 -0.04(-0.66%)
Sep 20, 2013 5.970 6.070 5.970 6.060 56,473 +0.01(+0.17%)
Sep 19, 2013 5.980 6.060 5.940 6.050 107,165 +0.10(+1.68%)
Sep 18, 2013 5.900 5.960 5.800 5.950 30,400 +0.01(+0.17%)
Sep 17, 2013 5.870 5.960 5.870 5.940 38,397 +0.07(+1.19%)
Sep 16, 2013 5.700 5.890 5.650 5.870 96,601 +0.09(+1.56%)
Sep 13, 2013 5.640 5.800 5.640 5.780 65,908 +0.11(+1.94%)
Sep 12, 2013 5.800 5.830 5.630 5.670 28,550 -0.10(-1.73%)
Sep 11, 2013 5.760 5.840 5.730 5.770 48,235 -0.02(-0.35%)
Sep 10, 2013 5.670 5.810 5.550 5.790 33,224 +0.09(+1.58%)
Sep 09, 2013 5.540 5.780 5.510 5.700 44,266 +0.19(+3.45%)
Sep 06, 2013 5.640 5.640 5.490 5.510 49,610 -0.14(-2.48%)
Sep 05, 2013 5.470 5.670 5.430 5.650 89,066 +0.18(+3.29%)
Sep 04, 2013 5.470 5.530 5.080 5.470 123,484 -0.04(-0.73%)
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.