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 (%)
Nov 30, 2015 11.45 11.62 11.45 11.55 600,343 +0.06(+0.52%)
Nov 27, 2015 11.50 11.55 11.43 11.49 62,977 -0.06(-0.52%)
Nov 26, 2015 11.46 11.56 11.40 11.55 91,242 +0.09(+0.79%)
Nov 25, 2015 11.40 11.54 11.40 11.46 304,238 +0.01(+0.09%)
Nov 24, 2015 10.90 11.56 10.90 11.45 664,141 +0.47(+4.28%)
Nov 23, 2015 10.98 93,446 +0.09(+0.83%)
Nov 20, 2015 10.92 11.00 10.82 10.89 161,439 -0.05(-0.46%)
Nov 19, 2015 10.94 11.10 10.90 10.94 352,585 +0.00(+0.00%)
Nov 18, 2015 10.72 10.97 10.70 10.94 204,723 +0.19(+1.77%)
Nov 17, 2015 10.90 11.00 10.65 10.75 244,790 -0.05(-0.46%)
Nov 16, 2015 10.53 10.82 10.53 10.80 186,903 +0.20(+1.89%)
Nov 13, 2015 10.40 10.68 10.31 10.60 434,526 +0.18(+1.73%)
Nov 12, 2015 10.50 10.74 10.39 10.42 0 -0.08(-0.76%)
Nov 11, 2015 10.25 10.77 10.25 10.50 488,913 +0.52(+5.21%)
Nov 10, 2015 9.760 10.00 9.760 9.980 142,733 +0.20(+2.04%)
Nov 09, 2015 9.700 9.890 9.690 9.780 188,696 +0.12(+1.24%)
Nov 06, 2015 9.550 9.730 9.460 9.660 119,010 +0.01(+0.10%)
Nov 05, 2015 9.660 9.770 9.510 9.650 71,196 -0.03(-0.31%)
Nov 04, 2015 9.550 9.830 9.550 9.680 125,043 +0.05(+0.52%)
Nov 03, 2015 9.610 9.830 9.600 9.630 147,314 -0.06(-0.62%)
Nov 02, 2015 9.270 9.770 9.270 9.690 138,887 +0.37(+3.97%)
Oct 30, 2015 9.480 9.280 9.320 169,176 -0.02(-0.21%)
Oct 29, 2015 9.270 9.420 9.270 9.340 96,348 -0.04(-0.43%)
Oct 28, 2015 9.210 9.500 9.210 9.380 156,969 +0.14(+1.52%)
Oct 27, 2015 9.310 9.340 9.150 9.240 153,300 -0.14(-1.49%)
Oct 26, 2015 9.500 9.500 9.330 9.380 96,717 -0.07(-0.74%)
Oct 23, 2015 9.370 9.450 9.350 9.450 115,497 +0.15(+1.61%)
Oct 22, 2015 9.250 9.400 9.240 9.300 139,218 +0.10(+1.09%)
Oct 21, 2015 9.100 9.250 9.050 9.200 154,293 +0.12(+1.32%)
Oct 20, 2015 8.980 9.100 8.940 9.080 192,665 +0.05(+0.55%)
Oct 19, 2015 8.910 9.090 8.910 9.030 162,503 +0.12(+1.35%)
Oct 16, 2015 8.980 9.080 8.880 8.910 81,116 -0.06(-0.67%)
Oct 15, 2015 9.160 9.250 8.880 8.970 187,364 -0.19(-2.07%)
Oct 14, 2015 9.070 9.300 9.060 9.160 182,862 +0.11(+1.22%)
Oct 13, 2015 8.890 9.140 8.890 9.050 58,545 +0.02(+0.22%)
Oct 09, 2015 9.030 9.030 9.030 0 +0.33(+3.79%)
Oct 08, 2015 8.650 8.770 8.630 8.700 237,823 +0.01(+0.12%)
Oct 07, 2015 8.500 8.850 8.500 8.690 201,268 +0.19(+2.24%)
Oct 06, 2015 8.660 8.670 8.400 8.500 119,518 -0.06(-0.70%)
Oct 05, 2015 8.490 8.570 8.480 8.560 78,781 +0.08(+0.94%)
Oct 02, 2015 8.500 8.500 8.310 8.480 76,670 -0.05(-0.59%)
Oct 01, 2015 8.600 8.650 8.430 8.530 102,244 -0.08(-0.93%)
Sep 30, 2015 8.110 8.750 8.110 8.610 128,121 +0.21(+2.50%)
Sep 29, 2015 8.190 8.550 8.190 8.400 157,715 +0.21(+2.56%)
Sep 28, 2015 8.090 8.270 8.040 8.190 56,411 -0.16(-1.92%)
Sep 25, 2015 8.630 8.690 8.340 8.350 87,073 -0.29(-3.36%)
Sep 24, 2015 8.740 8.750 8.550 8.640 168,397 -0.10(-1.14%)
Sep 23, 2015 8.750 8.840 8.700 8.740 92,926 -0.09(-1.02%)
Sep 22, 2015 8.790 8.920 8.780 8.830 176,072 -0.02(-0.23%)
Sep 21, 2015 8.780 8.870 8.740 8.850 136,830 +0.00(+0.00%)
Sep 18, 2015 8.560 8.940 8.530 8.850 202,089 +0.19(+2.14%)
Sep 17, 2015 8.770 8.800 8.660 8.665 39,769 -0.16(-1.76%)
Sep 16, 2015 8.610 8.920 8.610 8.820 101,299 +0.17(+1.97%)
Sep 15, 2015 8.640 8.790 8.620 8.650 28,267 -0.03(-0.35%)
Sep 14, 2015 8.790 8.790 8.480 8.680 115,145 -0.12(-1.36%)
Sep 11, 2015 8.400 8.840 8.360 8.800 290,200 +0.44(+5.26%)
Sep 10, 2015 8.360 8.410 8.320 8.360 52,771 -0.05(-0.59%)
Sep 09, 2015 8.250 8.430 8.160 8.410 57,099 +0.18(+2.19%)
Sep 08, 2015 8.320 8.400 8.230 8.230 31,644 -0.09(-1.08%)
Sep 04, 2015 8.320 8.320 8.320 0 -0.12(-1.42%)
Sep 03, 2015 8.490 8.500 8.400 8.440 40,982 +0.08(+0.96%)
Sep 02, 2015 8.310 8.400 8.250 8.360 34,677 +0.04(+0.48%)
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.