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 (%)
Apr 30, 2019 7.900 8.040 7.870 8.030 260,153 +0.15(+1.90%)
Apr 29, 2019 7.860 7.940 7.840 7.880 105,175 +0.04(+0.51%)
Apr 26, 2019 7.850 7.940 7.780 7.840 157,510 -0.01(-0.13%)
Apr 25, 2019 7.880 7.960 7.800 7.850 109,304 -0.05(-0.63%)
Apr 24, 2019 7.950 7.970 7.850 7.900 180,289 -0.03(-0.38%)
Apr 23, 2019 8.020 8.080 7.880 7.930 134,178 -0.06(-0.75%)
Apr 22, 2019 7.940 8.150 7.900 7.990 162,063 +0.07(+0.88%)
Apr 18, 2019 7.920 7.920 7.920 0 -0.25(-3.06%)
Apr 17, 2019 8.190 8.200 8.100 8.170 203,703 -0.01(-0.12%)
Apr 16, 2019 8.550 8.550 8.180 8.180 306,627 -0.36(-4.22%)
Apr 15, 2019 8.570 8.630 8.450 8.540 100,073 -0.03(-0.35%)
Apr 12, 2019 8.510 8.580 8.440 8.570 86,065 +0.08(+0.94%)
Apr 11, 2019 8.600 8.660 8.460 8.490 113,974 -0.09(-1.05%)
Apr 10, 2019 8.530 8.670 8.490 8.580 133,601 +0.05(+0.59%)
Apr 09, 2019 8.580 8.580 8.420 8.530 77,130 -0.05(-0.58%)
Apr 08, 2019 8.500 8.590 8.350 8.580 178,817 +0.06(+0.70%)
Apr 05, 2019 8.510 8.610 8.420 8.520 129,764 +0.00(+0.00%)
Apr 04, 2019 8.280 8.580 8.280 8.520 375,345 +0.21(+2.53%)
Apr 03, 2019 8.470 8.500 8.240 8.310 204,164 -0.13(-1.54%)
Apr 02, 2019 8.380 8.470 8.240 8.440 164,550 +0.06(+0.72%)
Apr 01, 2019 8.380 8.570 8.320 8.380 213,571 +0.04(+0.48%)
Mar 29, 2019 8.370 8.400 8.170 8.340 250,689 +0.01(+0.12%)
Mar 28, 2019 8.250 8.400 8.250 8.330 153,853 +0.07(+0.85%)
Mar 27, 2019 8.250 8.370 8.230 8.260 119,292 +0.01(+0.12%)
Mar 26, 2019 8.170 8.250 8.130 8.250 98,890 +0.09(+1.10%)
Mar 25, 2019 8.300 8.330 8.120 8.160 126,657 -0.13(-1.57%)
Mar 22, 2019 8.450 8.460 8.270 8.290 288,588 -0.15(-1.78%)
Mar 21, 2019 8.470 8.480 8.370 8.440 137,298 -0.01(-0.12%)
Mar 20, 2019 8.420 8.500 8.340 8.450 141,584 +0.02(+0.24%)
Mar 19, 2019 8.220 8.520 8.220 8.430 202,527 +0.22(+2.68%)
Mar 18, 2019 8.220 8.350 8.160 8.210 398,123 -0.01(-0.12%)
Mar 15, 2019 8.360 8.360 8.210 8.220 448,620 -0.11(-1.32%)
Mar 14, 2019 8.600 8.610 8.220 8.330 609,831 -0.13(-1.54%)
Mar 13, 2019 8.550 8.610 8.420 8.460 188,647 -0.07(-0.82%)
Mar 12, 2019 8.500 8.620 8.500 8.530 156,403 +0.03(+0.35%)
Mar 11, 2019 8.260 8.530 8.230 8.500 272,946 +0.27(+3.28%)
Mar 08, 2019 8.050 8.250 8.010 8.230 387,085 +0.14(+1.73%)
Mar 07, 2019 8.300 8.300 8.010 8.090 371,353 -0.20(-2.41%)
Mar 06, 2019 8.440 8.460 8.280 8.290 238,814 -0.15(-1.78%)
Mar 05, 2019 8.650 8.690 8.410 8.440 414,145 -0.23(-2.65%)
Mar 04, 2019 8.810 8.810 8.610 8.670 472,102 -0.03(-0.34%)
Mar 01, 2019 8.850 8.850 8.620 8.700 472,504 -0.11(-1.25%)
Feb 28, 2019 8.950 9.110 8.460 8.810 1,107,407 -0.93(-9.55%)
Feb 27, 2019 9.860 9.930 9.610 9.740 356,887 -0.10(-1.02%)
Feb 26, 2019 10.26 10.31 9.820 9.840 482,712 -0.43(-4.19%)
Feb 25, 2019 10.34 10.50 10.20 10.27 419,372 +0.18(+1.78%)
Feb 22, 2019 10.05 10.17 10.05 10.09 72,391 +0.04(+0.40%)
Feb 21, 2019 10.05 10.20 10.04 10.05 186,519 +0.01(+0.10%)
Feb 20, 2019 9.950 10.07 9.900 10.04 295,838 +0.08(+0.80%)
Feb 19, 2019 9.970 10.04 9.940 9.960 424,928 +0.01(+0.10%)
Feb 15, 2019 9.950 9.950 9.950 0 -0.03(-0.30%)
Feb 14, 2019 9.980 10.01 9.940 9.980 156,391 +0.01(+0.10%)
Feb 13, 2019 9.960 10.06 9.930 9.970 153,088 +0.03(+0.30%)
Feb 12, 2019 10.15 10.15 9.910 9.940 260,126 -0.25(-2.45%)
Feb 11, 2019 10.04 10.23 10.04 10.19 128,352 +0.18(+1.80%)
Feb 08, 2019 9.830 10.08 9.810 10.01 99,327 +0.15(+1.52%)
Feb 07, 2019 10.08 10.08 9.810 9.860 148,723 -0.13(-1.30%)
Feb 06, 2019 9.960 10.09 9.960 9.990 100,308 +0.03(+0.30%)
Feb 05, 2019 9.990 10.00 9.880 9.960 77,468 -0.01(-0.10%)
Feb 04, 2019 9.850 10.02 9.830 9.970 118,521 +0.12(+1.22%)
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.