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

Cascades (TSX: CAS )

9.240 -0.060 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2016 8.580 8.640 8.500 8.570 227,901 -0.01(-0.12%)
Mar 30, 2016 8.730 8.740 8.560 8.580 210,885 -0.14(-1.61%)
Mar 29, 2016 8.540 8.750 8.540 8.720 174,882 +0.14(+1.63%)
Mar 28, 2016 8.680 8.680 8.560 8.580 127,180 -0.04(-0.46%)
Mar 24, 2016 8.620 8.620 8.620 0 -0.05(-0.58%)
Mar 23, 2016 8.800 8.800 8.620 8.670 233,450 -0.13(-1.48%)
Mar 22, 2016 8.500 8.880 8.500 8.800 292,019 +0.24(+2.80%)
Mar 21, 2016 8.700 8.720 8.500 8.560 287,180 -0.08(-0.93%)
Mar 18, 2016 8.720 8.760 8.520 8.640 423,756 +0.02(+0.23%)
Mar 17, 2016 8.630 8.680 8.430 8.620 224,134 +0.01(+0.12%)
Mar 16, 2016 8.600 8.740 8.400 8.610 366,127 +0.02(+0.23%)
Mar 15, 2016 8.220 8.660 8.020 8.590 718,365 +0.29(+3.49%)
Mar 14, 2016 9.290 9.290 7.720 8.300 1,037,270 -0.97(-10.46%)
Mar 11, 2016 9.170 9.360 8.670 9.270 469,443 +0.72(+8.42%)
Mar 10, 2016 8.870 8.880 8.400 8.550 177,560 -0.19(-2.17%)
Mar 09, 2016 8.430 8.770 8.320 8.740 220,971 +0.31(+3.68%)
Mar 08, 2016 8.310 8.620 8.130 8.430 327,479 +0.07(+0.84%)
Mar 07, 2016 8.820 8.860 8.330 8.360 285,675 -0.40(-4.57%)
Mar 04, 2016 8.840 9.000 8.660 8.760 210,321 -0.11(-1.24%)
Mar 03, 2016 9.350 9.350 8.800 8.870 202,771 -0.46(-4.93%)
Mar 02, 2016 9.410 9.450 9.250 9.330 128,462 +0.07(+0.76%)
Mar 01, 2016 9.920 9.920 9.260 9.260 208,727 -0.59(-5.99%)
Feb 29, 2016 9.840 9.940 9.810 9.850 85,363 +0.06(+0.61%)
Feb 26, 2016 9.590 10.01 9.590 9.790 95,923 +0.15(+1.56%)
Feb 25, 2016 9.660 9.700 9.630 9.640 89,178 -0.01(-0.10%)
Feb 24, 2016 9.740 9.880 9.580 9.650 182,990 -0.11(-1.13%)
Feb 23, 2016 9.860 10.15 9.670 9.760 211,819 -0.19(-1.91%)
Feb 22, 2016 10.40 10.41 9.940 9.950 216,277 -0.42(-4.05%)
Feb 19, 2016 10.99 10.99 10.35 10.37 190,389 -0.67(-6.07%)
Feb 18, 2016 10.62 11.08 10.60 11.04 205,808 +0.45(+4.25%)
Feb 17, 2016 10.50 10.61 10.44 10.59 181,426 +0.15(+1.44%)
Feb 16, 2016 10.38 10.61 10.15 10.44 213,980 +0.12(+1.16%)
Feb 12, 2016 10.32 10.32 10.32 0 +0.20(+1.98%)
Feb 11, 2016 10.14 10.19 10.00 10.12 109,341 +0.00(+0.00%)
Feb 10, 2016 10.01 10.29 10.01 10.12 119,622 +0.11(+1.10%)
Feb 09, 2016 10.04 10.05 9.690 10.01 219,194 -0.04(-0.40%)
Feb 08, 2016 10.30 10.30 9.910 10.05 237,184 -0.38(-3.64%)
Feb 05, 2016 10.55 10.55 10.33 10.43 201,850 -0.06(-0.57%)
Feb 04, 2016 10.49 10.63 10.23 10.49 272,137 +0.06(+0.58%)
Feb 03, 2016 10.62 10.66 10.22 10.43 253,872 -0.09(-0.86%)
Feb 02, 2016 10.40 10.56 10.36 10.52 291,284 +0.03(+0.29%)
Feb 01, 2016 10.32 10.59 10.05 10.49 344,224 -0.03(-0.29%)
Jan 29, 2016 10.87 10.89 10.35 10.52 457,059 -0.37(-3.40%)
Jan 28, 2016 10.71 11.10 10.65 10.89 340,399 +0.23(+2.16%)
Jan 27, 2016 10.99 11.23 10.54 10.66 394,165 -0.39(-3.53%)
Jan 26, 2016 11.85 11.85 10.83 11.05 811,044 -1.35(-10.89%)
Jan 25, 2016 13.36 13.50 12.37 12.40 1,034,946 -1.07(-7.94%)
Jan 22, 2016 13.65 13.20 13.47 286,604 +0.29(+2.20%)
Jan 21, 2016 13.18 13.23 12.96 13.18 205,993 -0.07(-0.53%)
Jan 20, 2016 12.79 13.35 12.74 13.25 391,493 +0.31(+2.40%)
Jan 19, 2016 12.80 12.96 12.80 12.94 139,929 +0.30(+2.37%)
Jan 18, 2016 12.72 12.94 12.57 12.64 191,428 -0.23(-1.79%)
Jan 15, 2016 12.98 12.90 12.87 262,212 -0.03(-0.23%)
Jan 14, 2016 12.79 13.05 12.70 12.90 302,098 +0.09(+0.70%)
Jan 13, 2016 12.98 12.98 12.57 12.81 473,301 -0.48(-3.61%)
Jan 12, 2016 12.34 13.42 12.34 13.29 408,394 +0.93(+7.52%)
Jan 11, 2016 12.48 12.58 12.29 12.36 488,557 -0.17(-1.36%)
Jan 08, 2016 12.47 12.68 12.46 12.53 192,461 +0.00(+0.00%)
Jan 07, 2016 12.64 12.80 12.35 12.53 280,390 -0.32(-2.49%)
Jan 06, 2016 13.03 13.03 12.77 12.85 357,330 -0.26(-1.98%)
Jan 05, 2016 12.77 13.11 12.75 13.11 304,080 +0.30(+2.34%)
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.