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 (%)
May 31, 2019 9.030 9.040 8.810 8.820 116,259 -0.23(-2.54%)
May 30, 2019 9.040 9.190 8.960 9.050 108,967 +0.03(+0.33%)
May 29, 2019 9.050 9.210 8.960 9.020 185,157 -0.08(-0.88%)
May 28, 2019 9.310 9.350 9.080 9.100 144,384 -0.20(-2.15%)
May 27, 2019 9.270 9.410 9.240 9.300 70,890 +0.01(+0.11%)
May 24, 2019 9.180 9.320 9.170 9.290 80,096 +0.15(+1.64%)
May 23, 2019 9.540 9.550 9.100 9.140 221,818 -0.48(-4.99%)
May 22, 2019 9.530 9.650 9.360 9.620 229,160 +0.04(+0.42%)
May 21, 2019 9.360 9.610 9.290 9.580 151,472 +0.17(+1.81%)
May 17, 2019 9.410 9.410 9.410 0 -0.32(-3.29%)
May 16, 2019 9.480 9.760 9.300 9.730 395,633 +0.24(+2.53%)
May 15, 2019 9.410 9.630 9.290 9.490 171,156 +0.04(+0.42%)
May 14, 2019 9.500 9.700 9.420 9.450 204,027 -0.11(-1.15%)
May 13, 2019 9.430 9.690 9.350 9.560 517,862 +0.13(+1.38%)
May 10, 2019 8.900 9.550 8.900 9.430 503,937 +0.50(+5.60%)
May 09, 2019 8.600 8.960 8.480 8.930 668,223 +0.80(+9.84%)
May 08, 2019 7.910 8.150 7.910 8.130 147,495 +0.24(+3.04%)
May 07, 2019 8.120 8.170 7.820 7.890 269,055 -0.26(-3.19%)
May 06, 2019 8.370 8.390 8.010 8.150 204,570 -0.24(-2.86%)
May 03, 2019 8.360 8.460 8.240 8.390 175,286 +0.04(+0.48%)
May 02, 2019 8.500 8.510 8.250 8.350 181,410 -0.11(-1.30%)
May 01, 2019 8.020 8.510 8.020 8.460 343,821 +0.43(+5.35%)
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%)
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.