Chronicle Journal: Finance

Cascades (TSX: CAS )

14.04 CAD -0.22 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.50 14.50 14.06 14.18 608,916 -0.50(-3.41%)
Oct 29, 2020 14.41 14.76 14.41 14.68 408,326 +0.23(+1.59%)
Oct 28, 2020 14.34 14.61 14.22 14.45 541,397 -0.39(-2.63%)
Oct 27, 2020 15.20 15.22 14.52 14.84 462,865 -0.37(-2.43%)
Oct 26, 2020 15.92 15.92 15.14 15.21 425,045 -0.73(-4.58%)
Oct 23, 2020 16.06 16.10 15.85 15.94 797,537 -0.04(-0.25%)
Oct 22, 2020 15.90 16.05 15.90 15.98 358,736 +0.05(+0.31%)
Oct 21, 2020 16.06 16.11 15.87 15.93 275,428 -0.12(-0.75%)
Oct 20, 2020 16.00 16.19 15.76 16.05 288,139 +0.10(+0.63%)
Oct 19, 2020 16.18 16.20 15.95 15.95 279,636 -0.22(-1.36%)
Oct 16, 2020 16.08 16.19 15.95 16.17 162,061 +0.13(+0.81%)
Oct 15, 2020 16.01 16.25 15.92 16.04 239,104 -0.12(-0.74%)
Oct 14, 2020 16.11 16.22 15.99 16.16 261,617 -0.12(-0.74%)
Oct 13, 2020 16.34 16.38 15.89 16.28 340,013 +0.02(+0.12%)
Oct 09, 2020 16.26 16.26 16.26 0 -0.02(-0.12%)
Oct 08, 2020 16.46 16.48 16.13 16.28 177,828 -0.09(-0.55%)
Oct 07, 2020 16.28 16.47 16.04 16.37 400,579 +0.18(+1.11%)
Oct 06, 2020 16.50 16.60 16.00 16.19 736,446 -1.42(-8.06%)
Oct 05, 2020 17.02 17.62 16.79 17.61 336,411 +0.52(+3.04%)
Oct 02, 2020 16.38 17.35 16.38 17.09 370,154 +0.52(+3.14%)
Oct 01, 2020 16.83 16.92 16.41 16.57 229,242 -0.27(-1.60%)
Sep 30, 2020 16.28 16.98 16.28 16.84 391,091 +0.49(+3.00%)
Sep 29, 2020 15.88 16.63 15.82 16.35 788,287 +0.85(+5.48%)
Sep 28, 2020 15.59 16.75 15.48 15.50 809,120 +0.52(+3.47%)
Sep 25, 2020 13.77 15.07 13.77 14.98 683,050 +1.14(+8.24%)
Sep 24, 2020 14.09 14.14 13.68 13.84 213,740 -0.31(-2.19%)
Sep 23, 2020 14.34 14.38 14.10 14.15 225,358 -0.20(-1.39%)
Sep 22, 2020 14.48 14.69 14.21 14.35 333,606 -0.08(-0.55%)
Sep 21, 2020 14.30 14.50 14.13 14.43 277,426 +0.08(+0.56%)
Sep 18, 2020 14.61 14.62 14.33 14.35 506,529 -0.21(-1.44%)
Sep 17, 2020 14.25 14.64 14.17 14.56 212,428 +0.08(+0.55%)
Sep 16, 2020 14.32 14.51 14.14 14.48 235,251 +0.20(+1.40%)
Sep 15, 2020 14.45 14.50 14.20 14.28 288,740 -0.13(-0.90%)
Sep 14, 2020 14.27 14.60 14.23 14.41 173,910 +0.31(+2.20%)
Sep 11, 2020 13.83 14.34 13.83 14.10 144,510 +0.28(+2.03%)
Sep 10, 2020 14.18 14.23 13.69 13.82 294,683 -0.30(-2.12%)
Sep 09, 2020 13.87 14.22 13.85 14.12 151,326 +0.29(+2.10%)
Sep 08, 2020 13.86 14.14 13.73 13.83 186,193 -0.23(-1.64%)
Sep 04, 2020 14.06 14.06 14.06 0 +0.18(+1.30%)
Sep 03, 2020 13.92 14.12 13.63 13.88 221,869 -0.26(-1.84%)
Sep 02, 2020 14.07 14.40 14.07 14.14 138,733 +0.00(+0.00%)
Sep 01, 2020 13.91 14.19 13.91 14.14 114,691 +0.27(+1.95%)
Aug 31, 2020 14.22 14.30 13.85 13.87 153,646 -0.44(-3.07%)
Aug 28, 2020 14.34 14.36 14.18 14.31 114,306 +0.02(+0.14%)
Aug 27, 2020 14.53 14.53 14.19 14.29 118,985 -0.17(-1.18%)
Aug 26, 2020 14.47 14.51 14.26 14.46 145,747 +0.00(+0.00%)
Aug 25, 2020 14.53 14.62 14.31 14.46 175,667 -0.06(-0.41%)
Aug 24, 2020 14.34 14.65 14.24 14.52 222,387 +0.05(+0.35%)
Aug 21, 2020 14.56 14.63 14.36 14.47 132,909 -0.16(-1.09%)
Aug 20, 2020 14.94 15.00 14.55 14.63 206,756 -0.35(-2.34%)
Aug 19, 2020 15.14 15.23 14.95 14.98 146,209 -0.26(-1.71%)
Aug 18, 2020 15.00 15.33 14.84 15.24 261,609 +0.35(+2.35%)
Aug 17, 2020 15.08 15.08 14.69 14.89 255,072 -0.15(-1.00%)
Aug 14, 2020 14.67 15.11 14.60 15.04 168,484 +0.41(+2.80%)
Aug 13, 2020 14.88 15.22 14.55 14.63 305,380 -0.26(-1.75%)
Aug 12, 2020 15.01 15.04 14.81 14.89 238,727 -0.04(-0.27%)
Aug 11, 2020 14.64 15.43 14.64 14.93 389,159 +0.19(+1.29%)
Aug 10, 2020 14.99 15.26 14.62 14.74 361,212 +0.10(+0.68%)
Aug 07, 2020 16.05 16.05 14.37 14.64 626,525 -1.30(-8.16%)
Aug 06, 2020 15.21 16.19 15.21 15.94 220,028 +0.19(+1.21%)
Aug 05, 2020 15.38 15.85 15.30 15.75 244,058 +0.35(+2.27%)
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.