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

Cascades (TSX: CAS )

9.290 +0.100 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2015 7.150 7.150 7.150 0 -0.02(-0.28%)
Jun 29, 2015 7.260 7.370 7.150 7.170 35,068 -0.20(-2.71%)
Jun 26, 2015 7.260 7.470 7.260 7.370 37,529 +0.03(+0.41%)
Jun 25, 2015 7.250 7.400 7.250 7.340 32,360 +0.10(+1.38%)
Jun 24, 2015 7.300 7.370 7.190 7.240 30,795 -0.02(-0.28%)
Jun 23, 2015 7.180 7.340 7.080 7.260 134,728 -0.02(-0.27%)
Jun 22, 2015 6.950 7.300 6.950 7.280 67,855 +0.28(+4.00%)
Jun 19, 2015 7.240 7.250 6.990 7.000 144,799 -0.24(-3.31%)
Jun 18, 2015 7.500 7.500 7.210 7.240 121,024 -0.26(-3.47%)
Jun 17, 2015 7.580 7.580 7.460 7.500 35,782 -0.03(-0.40%)
Jun 16, 2015 7.650 7.700 7.460 7.530 62,623 -0.09(-1.18%)
Jun 15, 2015 7.550 7.650 7.500 7.620 140,120 -0.02(-0.26%)
Jun 12, 2015 7.690 7.720 7.620 7.640 47,080 -0.04(-0.52%)
Jun 11, 2015 7.750 7.790 7.650 7.680 34,000 -0.08(-1.03%)
Jun 10, 2015 7.680 7.800 7.680 7.760 157,849 +0.03(+0.39%)
Jun 09, 2015 7.600 7.750 7.630 7.730 32,401 +0.10(+1.31%)
Jun 08, 2015 7.740 7.790 7.620 7.630 43,704 -0.16(-2.05%)
Jun 05, 2015 7.780 7.940 7.740 7.790 97,163 -0.07(-0.89%)
Jun 04, 2015 7.830 7.910 7.750 7.860 142,816 +0.02(+0.26%)
Jun 03, 2015 7.900 7.980 7.820 7.840 191,270 +0.17(+2.22%)
Jun 02, 2015 7.760 7.840 7.650 7.670 104,107 -0.09(-1.16%)
Jun 01, 2015 7.800 7.800 7.720 7.760 53,470 +0.02(+0.26%)
May 29, 2015 7.740 7.780 7.700 7.740 128,665 +0.00(+0.00%)
May 28, 2015 7.670 7.750 7.660 7.740 41,672 +0.02(+0.26%)
May 27, 2015 7.620 7.740 7.590 7.720 106,888 +0.11(+1.45%)
May 26, 2015 7.430 7.640 7.430 7.610 73,330 +0.12(+1.60%)
May 25, 2015 7.350 7.630 7.350 7.490 98,333 +0.09(+1.22%)
May 22, 2015 7.400 7.510 7.340 7.400 63,364 -0.18(-2.37%)
May 21, 2015 7.490 7.590 7.400 7.580 163,509 +0.01(+0.13%)
May 20, 2015 7.420 7.780 7.420 7.570 107,845 +0.10(+1.34%)
May 19, 2015 7.440 7.520 7.380 7.470 258,501 +0.10(+1.36%)
May 15, 2015 7.370 7.370 7.370 0 +0.04(+0.55%)
May 14, 2015 7.110 7.350 7.110 7.330 101,195 +0.18(+2.52%)
May 13, 2015 7.080 7.170 7.040 7.150 166,190 +0.09(+1.27%)
May 12, 2015 6.910 7.090 6.900 7.060 275,594 +0.16(+2.32%)
May 11, 2015 6.860 6.930 6.840 6.900 143,232 +0.14(+2.07%)
May 08, 2015 6.970 6.970 6.750 6.760 806,444 +0.01(+0.15%)
May 07, 2015 6.760 6.930 6.650 6.750 193,692 +0.25(+3.85%)
May 06, 2015 6.600 6.815 6.490 6.500 125,889 -0.10(-1.52%)
May 05, 2015 6.720 6.730 6.530 6.600 696,612 -0.34(-4.90%)
May 04, 2015 6.860 7.000 6.860 6.940 26,084 +0.01(+0.14%)
May 01, 2015 7.000 7.030 6.900 6.930 74,800 -0.07(-1.00%)
Apr 30, 2015 7.170 7.220 6.960 7.000 134,012 -0.13(-1.82%)
Apr 29, 2015 7.200 6.970 7.130 34,581 +0.16(+2.30%)
Apr 28, 2015 6.990 7.030 6.930 6.970 260,578 -0.06(-0.85%)
Apr 27, 2015 7.030 7.090 6.990 7.030 40,529 +0.00(+0.00%)
Apr 24, 2015 7.070 7.120 7.000 7.030 93,409 -0.01(-0.14%)
Apr 23, 2015 7.080 7.080 7.020 7.040 60,017 +0.00(+0.00%)
Apr 22, 2015 7.110 7.110 6.980 7.040 60,865 -0.03(-0.42%)
Apr 21, 2015 7.070 7.100 7.030 7.070 69,734 +0.01(+0.14%)
Apr 20, 2015 7.100 7.200 7.060 7.060 90,713 -0.04(-0.56%)
Apr 17, 2015 7.200 7.200 7.070 7.100 41,882 -0.07(-0.98%)
Apr 16, 2015 7.110 7.210 7.100 7.170 56,954 +0.05(+0.70%)
Apr 15, 2015 7.180 7.180 7.080 7.120 390,231 -0.07(-0.97%)
Apr 14, 2015 7.190 7.260 7.140 7.190 76,173 +0.05(+0.70%)
Apr 13, 2015 7.290 7.290 7.120 7.140 28,026 -0.13(-1.79%)
Apr 10, 2015 7.400 7.400 7.200 7.270 22,492 -0.13(-1.76%)
Apr 09, 2015 7.080 7.460 7.080 7.400 215,137 +0.30(+4.23%)
Apr 08, 2015 7.070 7.270 7.070 7.100 63,982 -0.02(-0.28%)
Apr 07, 2015 7.240 7.290 7.050 7.120 95,803 -0.14(-1.93%)
Apr 06, 2015 7.260 7.330 7.210 7.260 33,895 +0.00(+0.00%)
Apr 02, 2015 7.260 7.260 7.260 0 -0.20(-2.68%)
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.