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

Cascades (TSX: CAS )

10.73 +0.27 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 10.48 10.76 10.48 10.73 177,487 +0.27(+2.58%)
Oct 17, 2024 10.45 10.49 10.22 10.46 141,246 -0.03(-0.29%)
Oct 16, 2024 10.43 10.59 10.43 10.49 61,231 +0.01(+0.10%)
Oct 15, 2024 10.52 10.59 10.43 10.48 93,750 -0.10(-0.95%)
Oct 11, 2024 10.58 0 +0.09(+0.86%)
Oct 10, 2024 10.53 10.58 10.42 10.49 62,078 -0.09(-0.85%)
Oct 09, 2024 10.58 10.73 10.54 10.58 73,298 +0.00(+0.00%)
Oct 08, 2024 10.81 10.90 10.57 10.58 205,331 -0.24(-2.22%)
Oct 07, 2024 10.46 10.88 10.41 10.82 189,986 +0.34(+3.24%)
Oct 04, 2024 10.59 10.74 10.40 10.48 134,725 -0.05(-0.47%)
Oct 03, 2024 10.62 10.62 10.35 10.53 124,140 +0.05(+0.48%)
Oct 02, 2024 10.53 10.59 10.46 10.48 138,268 -0.07(-0.66%)
Oct 01, 2024 10.44 10.62 10.32 10.55 186,688 +0.12(+1.15%)
Sep 30, 2024 10.24 10.54 10.23 10.43 227,909 +0.24(+2.36%)
Sep 27, 2024 10.10 10.23 10.07 10.19 318,750 +0.01(+0.10%)
Sep 26, 2024 10.12 10.32 10.11 10.18 163,476 +0.11(+1.09%)
Sep 25, 2024 10.13 10.22 10.04 10.07 123,605 -0.06(-0.59%)
Sep 24, 2024 9.790 10.17 9.780 10.13 216,205 +0.35(+3.58%)
Sep 23, 2024 9.700 9.890 9.670 9.780 124,768 +0.13(+1.35%)
Sep 20, 2024 9.780 9.810 9.560 9.650 2,784,285 -0.18(-1.83%)
Sep 19, 2024 9.820 9.890 9.710 9.830 82,624 +0.10(+1.03%)
Sep 18, 2024 9.710 9.890 9.710 9.730 109,893 -0.03(-0.31%)
Sep 17, 2024 9.750 9.930 9.680 9.760 186,172 +0.06(+0.62%)
Sep 16, 2024 9.540 9.830 9.460 9.700 197,607 +0.18(+1.89%)
Sep 13, 2024 9.500 9.580 9.470 9.520 168,005 +0.05(+0.53%)
Sep 12, 2024 9.250 9.560 9.200 9.470 241,570 +0.27(+2.93%)
Sep 11, 2024 9.000 9.210 8.940 9.200 147,702 +0.18(+2.00%)
Sep 10, 2024 9.080 9.080 8.900 9.020 173,554 -0.07(-0.77%)
Sep 09, 2024 9.000 9.130 8.920 9.090 240,992 +0.02(+0.22%)
Sep 06, 2024 9.250 9.260 9.010 9.070 227,584 -0.18(-1.95%)
Sep 05, 2024 9.360 9.400 9.200 9.250 112,064 -0.04(-0.43%)
Sep 04, 2024 9.250 9.360 9.220 9.290 172,460 +0.02(+0.22%)
Sep 03, 2024 9.220 9.370 9.220 9.270 130,143 +0.00(+0.00%)
Aug 30, 2024 9.270 0 +0.00(+0.00%)
Aug 29, 2024 9.200 9.270 9.090 9.270 331,169 +0.14(+1.53%)
Aug 28, 2024 9.120 9.180 9.080 9.130 138,352 -0.04(-0.44%)
Aug 27, 2024 9.250 9.290 9.050 9.170 229,309 -0.15(-1.61%)
Aug 26, 2024 9.450 9.460 9.320 9.320 121,842 -0.12(-1.27%)
Aug 23, 2024 9.130 9.460 9.130 9.440 175,100 +0.32(+3.51%)
Aug 22, 2024 9.250 9.250 9.070 9.120 130,403 -0.21(-2.25%)
Aug 21, 2024 9.220 9.380 9.220 9.330 154,306 +0.12(+1.30%)
Aug 20, 2024 9.200 9.300 9.050 9.210 148,008 -0.03(-0.32%)
Aug 19, 2024 9.270 9.320 9.200 9.240 105,586 -0.02(-0.22%)
Aug 16, 2024 9.300 9.370 9.230 9.260 84,670 -0.02(-0.22%)
Aug 15, 2024 9.260 9.350 9.220 9.280 148,729 +0.03(+0.32%)
Aug 14, 2024 9.260 9.340 9.190 9.250 71,187 -0.03(-0.32%)
Aug 13, 2024 9.050 9.310 9.050 9.280 81,515 +0.17(+1.87%)
Aug 12, 2024 9.000 9.330 8.920 9.110 213,872 +0.20(+2.24%)
Aug 09, 2024 9.390 9.430 8.890 8.910 415,614 -0.47(-5.01%)
Aug 08, 2024 9.640 9.650 9.130 9.380 369,492 -0.25(-2.60%)
Aug 07, 2024 9.630 9.690 9.480 9.630 405,814 +0.06(+0.63%)
Aug 06, 2024 9.250 9.630 9.240 9.570 338,831 +0.05(+0.53%)
Aug 02, 2024 9.520 0 -0.19(-1.96%)
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.