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

Cascades (TSX: CAS )

12.12 +0.17 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 11.98 12.15 11.98 12.12 197,025 +0.17(+1.42%)
Nov 28, 2024 11.75 12.02 11.75 11.95 1,150,817 +0.15(+1.27%)
Nov 27, 2024 11.80 11.93 11.69 11.80 90,601 +0.04(+0.34%)
Nov 26, 2024 11.66 11.84 11.57 11.76 266,655 +0.05(+0.43%)
Nov 25, 2024 11.27 11.82 11.27 11.71 337,218 +0.37(+3.26%)
Nov 22, 2024 11.10 11.34 11.04 11.34 258,144 +0.19(+1.70%)
Nov 21, 2024 11.10 11.28 11.10 11.15 145,424 -0.01(-0.09%)
Nov 20, 2024 11.10 11.26 11.06 11.16 87,050 +0.08(+0.72%)
Nov 19, 2024 11.01 11.24 11.01 11.08 92,983 +0.02(+0.18%)
Nov 18, 2024 10.95 11.08 10.95 11.06 173,991 +0.05(+0.45%)
Nov 15, 2024 11.12 11.14 10.90 11.01 123,474 -0.13(-1.17%)
Nov 14, 2024 11.12 11.33 11.11 11.14 190,956 -0.04(-0.36%)
Nov 13, 2024 11.13 11.26 11.12 11.18 141,974 +0.01(+0.09%)
Nov 12, 2024 11.22 11.34 11.09 11.17 124,082 -0.08(-0.71%)
Nov 11, 2024 11.00 11.26 10.93 11.25 119,445 +0.25(+2.27%)
Nov 08, 2024 11.25 11.49 10.90 11.00 174,376 -0.19(-1.70%)
Nov 07, 2024 11.16 11.52 10.62 11.19 379,117 +0.20(+1.82%)
Nov 06, 2024 10.56 11.05 10.45 10.99 263,844 +0.35(+3.29%)
Nov 05, 2024 10.63 10.66 10.51 10.64 112,223 +0.01(+0.09%)
Nov 04, 2024 10.63 10.83 10.63 10.63 92,958 -0.10(-0.93%)
Nov 01, 2024 10.51 10.76 10.51 10.73 96,060 +0.24(+2.29%)
Oct 31, 2024 10.68 10.71 10.47 10.49 103,342 -0.19(-1.78%)
Oct 30, 2024 10.46 10.76 10.46 10.68 166,746 +0.18(+1.71%)
Oct 29, 2024 10.57 10.61 10.40 10.50 103,067 -0.14(-1.32%)
Oct 28, 2024 10.65 10.76 10.59 10.64 92,077 -0.03(-0.28%)
Oct 25, 2024 10.76 10.92 10.67 10.67 101,626 -0.10(-0.93%)
Oct 24, 2024 10.65 10.83 10.57 10.77 69,155 +0.12(+1.13%)
Oct 23, 2024 10.68 10.77 10.54 10.65 71,175 -0.05(-0.47%)
Oct 22, 2024 10.82 10.90 10.67 10.70 80,041 -0.08(-0.74%)
Oct 21, 2024 10.73 10.85 10.56 10.78 225,732 +0.05(+0.47%)
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%)
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.