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

Cascades (TSX: CAS )

9.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2016 10.57 11.37 10.57 11.16 257,942 +0.56(+5.28%)
Aug 30, 2016 10.68 10.68 10.03 10.60 222,108 -0.02(-0.19%)
Aug 29, 2016 9.970 10.90 9.970 10.62 554,051 +0.82(+8.37%)
Aug 26, 2016 9.370 9.900 9.300 9.800 264,161 +0.41(+4.37%)
Aug 25, 2016 9.050 9.450 8.990 9.390 141,107 +0.30(+3.30%)
Aug 24, 2016 8.950 9.120 8.950 9.090 39,927 +0.08(+0.89%)
Aug 23, 2016 8.970 9.050 8.950 9.010 86,635 +0.06(+0.67%)
Aug 22, 2016 9.010 9.030 8.930 8.950 90,936 -0.03(-0.33%)
Aug 19, 2016 8.950 9.060 8.930 8.980 104,592 +0.02(+0.22%)
Aug 18, 2016 8.970 8.980 8.950 8.960 31,467 -0.01(-0.11%)
Aug 17, 2016 8.880 8.980 8.880 8.970 76,504 +0.07(+0.79%)
Aug 16, 2016 8.940 9.030 8.900 8.900 72,731 -0.05(-0.56%)
Aug 15, 2016 9.010 9.150 8.910 8.950 91,177 -0.03(-0.33%)
Aug 12, 2016 9.020 9.140 8.960 8.980 81,418 -0.15(-1.64%)
Aug 11, 2016 9.090 9.270 9.070 9.130 41,293 +0.00(+0.00%)
Aug 10, 2016 9.190 9.220 9.040 9.130 60,851 -0.06(-0.65%)
Aug 09, 2016 9.290 9.320 9.070 9.190 63,554 -0.08(-0.86%)
Aug 08, 2016 9.430 9.590 9.220 9.270 90,212 -0.16(-1.70%)
Aug 05, 2016 9.600 9.720 9.370 9.430 79,799 +0.14(+1.51%)
Aug 04, 2016 9.610 9.610 9.110 9.290 103,470 -0.24(-2.52%)
Aug 03, 2016 9.630 9.660 9.520 9.530 39,637 -0.07(-0.73%)
Aug 02, 2016 9.780 9.840 9.420 9.600 76,324 -0.18(-1.84%)
Jul 29, 2016 9.780 9.780 9.780 0 +0.00(+0.00%)
Jul 28, 2016 9.750 9.800 9.700 9.780 36,194 +0.06(+0.62%)
Jul 27, 2016 9.820 9.820 9.630 9.720 28,131 -0.05(-0.51%)
Jul 26, 2016 9.780 9.870 9.770 9.770 39,112 -0.02(-0.20%)
Jul 25, 2016 9.860 9.860 9.770 9.790 33,912 +0.04(+0.41%)
Jul 22, 2016 9.880 9.880 9.750 9.750 14,576 -0.12(-1.22%)
Jul 21, 2016 9.870 9.910 9.750 9.870 56,886 +0.00(+0.00%)
Jul 20, 2016 9.770 9.960 9.770 9.870 97,019 +0.09(+0.92%)
Jul 19, 2016 10.06 10.15 9.610 9.780 82,364 -0.16(-1.61%)
Jul 18, 2016 9.770 10.06 9.660 9.940 101,295 +0.19(+1.95%)
Jul 15, 2016 9.530 9.750 9.520 9.750 57,652 +0.22(+2.31%)
Jul 14, 2016 9.640 9.730 9.500 9.530 47,750 -0.07(-0.73%)
Jul 13, 2016 9.610 9.640 9.500 9.600 42,367 +0.02(+0.21%)
Jul 12, 2016 9.650 9.750 9.580 9.580 65,207 +0.00(+0.00%)
Jul 11, 2016 9.460 9.640 9.300 9.580 92,008 +0.53(+5.86%)
Jul 08, 2016 9.120 8.950 9.050 51,791 +0.06(+0.67%)
Jul 07, 2016 9.100 9.100 8.990 8.990 48,263 -0.47(-4.97%)
Jul 05, 2016 9.390 9.520 9.280 9.460 65,921 +0.09(+0.96%)
Jul 04, 2016 9.120 9.370 9.120 9.370 27,810 +0.22(+2.40%)
Jun 30, 2016 9.150 9.150 9.150 0 -0.04(-0.44%)
Jun 29, 2016 9.140 9.240 9.030 9.190 59,123 +0.15(+1.66%)
Jun 28, 2016 8.930 9.100 8.930 9.040 56,460 +0.10(+1.12%)
Jun 27, 2016 8.910 9.100 8.880 8.940 100,299 -0.08(-0.89%)
Jun 24, 2016 9.110 9.350 9.000 9.020 111,626 -0.37(-3.94%)
Jun 23, 2016 9.630 9.690 9.270 9.390 80,743 -0.21(-2.19%)
Jun 22, 2016 9.470 9.690 9.470 9.600 28,812 +0.07(+0.73%)
Jun 21, 2016 9.400 9.550 9.380 9.530 47,881 +0.07(+0.74%)
Jun 20, 2016 9.700 9.720 9.460 9.460 95,062 -0.19(-1.97%)
Jun 17, 2016 9.360 9.740 9.360 9.650 180,727 +0.30(+3.21%)
Jun 16, 2016 9.620 9.640 9.310 9.350 93,237 -0.25(-2.60%)
Jun 15, 2016 9.920 9.950 9.530 9.600 83,731 -0.40(-4.00%)
Jun 14, 2016 10.06 10.06 9.920 10.00 136,654 +0.00(+0.00%)
Jun 13, 2016 10.16 10.29 10.00 10.00 87,674 -0.15(-1.48%)
Jun 10, 2016 10.03 10.36 10.02 10.15 121,861 +0.12(+1.20%)
Jun 09, 2016 10.18 10.18 10.03 10.03 49,756 -0.07(-0.69%)
Jun 08, 2016 10.14 10.24 10.00 10.10 125,659 -0.03(-0.30%)
Jun 07, 2016 10.05 10.14 9.990 10.13 74,920 +0.12(+1.20%)
Jun 06, 2016 10.00 10.13 9.950 10.01 134,796 +0.00(+0.00%)
Jun 03, 2016 9.970 10.08 9.930 10.01 67,370 -0.01(-0.10%)
Jun 02, 2016 10.00 10.18 9.950 10.02 89,754 -0.07(-0.69%)
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.