The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Cascades Inc.

  • CAS
  • TSX
  • Industrial Products
  • Latest 6.66
  • Currency C$
  • Change -0.06
  • Percent Change -0.893 %
  • Volume 422,456
  • Thu Jul 31, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.66 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 6.72 6.62 6.64 6.66 422,456
Jul 30 6.74 6.67 6.72 6.72 98,881
Jul 29 6.85 6.67 6.85 6.75 159,459
Jul 28 6.93 6.79 6.91 6.88 215,186
Jul 25 6.97 6.89 6.91 6.97 148,029
Jul 24 6.96 6.85 6.85 6.95 165,615
Jul 23 6.91 6.78 6.88 6.90 45,144
Jul 22 6.92 6.85 6.88 6.92 42,537
Jul 21 6.96 6.84 6.85 6.86 83,867
Jul 18 6.90 6.75 6.84 6.84 40,807
Jul 17 6.95 6.75 6.75 6.92 104,083
Jul 16 6.75 6.68 6.68 6.75 420,304
Jul 15 6.82 6.66 6.70 6.72 1,214,190
Jul 14 6.87 6.70 6.87 6.72 59,010
Jul 11 6.86 6.70 6.70 6.79 125,728
Jul 10 6.58 6.45 6.45 6.56 24,995
Jul 9 6.55 6.40 6.53 6.53 58,786
Jul 8 6.85 6.45 6.85 6.56 172,066
Jul 7 7.09 6.77 6.99 6.85 417,910
Jul 4 7.04 6.63 6.66 6.94 254,329
Jul 3 6.65 6.47 6.47 6.55 34,971
Jul 2 6.64 6.46 6.59 6.51 36,028
Jun 30 6.64 6.54 6.54 6.61 45,303
Jun 27 6.61 6.53 6.56 6.61 43,673
Jun 26 6.65 6.50 6.53 6.55 54,461
Jun 25 6.63 6.49 6.51 6.57 35,931
Jun 24 6.60 6.49 6.52 6.52 48,701
Jun 23 6.55 6.50 6.51 6.52 58,266
Jun 20 6.58 6.44 6.57 6.44 89,378
Jun 19 6.68 6.55 6.58 6.59 66,500
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.