Cascades Inc. (TSX:CAS)
Canada
· Delayed Price · Currency is CAD 9.72
-0.12 (-1.22%)
Mar 28, 2025, 4:00 PM EST
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.83 | 9.87 | 9.69 | 9.70 | 9.70 | -1.42% | 79,074 |
| Mar 27, 2025 | 9.95 | 9.97 | 9.80 | 9.84 | 9.84 | -1.40% | 95,169 |
| Mar 26, 2025 | 10.07 | 10.15 | 9.96 | 9.98 | 9.98 | -0.30% | 99,900 |
| Mar 25, 2025 | 10.16 | 10.16 | 9.97 | 10.01 | 10.01 | -0.89% | 105,500 |
| Mar 24, 2025 | 9.95 | 10.16 | 9.94 | 10.10 | 10.10 | 1.10% | 124,600 |
| Mar 21, 2025 | 10.02 | 10.04 | 9.92 | 9.99 | 9.99 | -0.89% | 168,518 |
| Mar 20, 2025 | 10.05 | 10.15 | 9.92 | 10.08 | 10.08 | -0.10% | 97,923 |
| Mar 19, 2025 | 10.08 | 10.21 | 10.01 | 10.09 | 10.09 | 0.10% | 104,348 |
| Mar 18, 2025 | 10.18 | 10.19 | 9.98 | 10.08 | 10.08 | -1.08% | 187,800 |
| Mar 17, 2025 | 10.00 | 10.22 | 9.98 | 10.19 | 10.19 | 1.60% | 474,885 |
| Mar 14, 2025 | 9.98 | 10.12 | 9.86 | 10.03 | 10.03 | 1.62% | 187,100 |
| Mar 13, 2025 | 10.27 | 10.30 | 9.84 | 9.87 | 9.87 | -3.99% | 235,300 |
| Mar 12, 2025 | 10.21 | 10.38 | 10.16 | 10.28 | 10.28 | -0.39% | 226,700 |
| Mar 11, 2025 | 10.18 | 10.34 | 10.18 | 10.32 | 10.32 | 0.39% | 183,600 |
| Mar 10, 2025 | 10.38 | 10.41 | 10.25 | 10.28 | 10.28 | -1.34% | 227,701 |
| Mar 7, 2025 | 10.36 | 10.51 | 10.31 | 10.42 | 10.42 | -0.10% | 334,802 |
| Mar 6, 2025 | 10.56 | 10.74 | 10.33 | 10.43 | 10.43 | -2.80% | 279,900 |
| Mar 5, 2025 | 10.96 | 10.96 | 10.70 | 10.73 | 10.61 | -0.28% | 177,800 |
| Mar 4, 2025 | 10.79 | 10.84 | 10.35 | 10.76 | 10.64 | -0.92% | 282,145 |
| Mar 3, 2025 | 11.22 | 11.24 | 10.84 | 10.86 | 10.74 | -3.21% | 321,100 |
| Feb 28, 2025 | 11.27 | 11.42 | 11.11 | 11.22 | 11.09 | -1.15% | 338,400 |
| Feb 27, 2025 | 11.46 | 11.58 | 11.33 | 11.35 | 11.22 | -0.79% | 139,900 |
| Feb 26, 2025 | 11.55 | 11.80 | 11.41 | 11.44 | 11.31 | -1.29% | 223,923 |
| Feb 25, 2025 | 11.49 | 11.67 | 11.47 | 11.59 | 11.46 | 0.87% | 311,300 |
| Feb 24, 2025 | 11.27 | 11.62 | 11.25 | 11.49 | 11.36 | 0.44% | 269,036 |
| Feb 21, 2025 | 11.66 | 11.85 | 11.33 | 11.44 | 11.31 | -2.47% | 279,200 |
| Feb 20, 2025 | 12.69 | 12.71 | 11.58 | 11.73 | 11.60 | -8.36% | 914,047 |
| Feb 19, 2025 | 12.80 | 12.85 | 12.67 | 12.80 | 12.66 | -0.47% | 181,537 |
| Feb 18, 2025 | 12.84 | 12.89 | 12.74 | 12.86 | 12.72 | 0.16% | 207,600 |
| Feb 14, 2025 | 12.61 | 12.92 | 12.59 | 12.84 | 12.70 | 1.99% | 187,518 |
| Feb 13, 2025 | 12.50 | 12.75 | 12.50 | 12.59 | 12.45 | 0.56% | 102,900 |
| Feb 12, 2025 | 12.60 | 12.70 | 12.48 | 12.52 | 12.38 | -1.57% | 132,138 |
| Feb 11, 2025 | 12.88 | 12.88 | 12.72 | 12.72 | 12.58 | -1.78% | 166,540 |
| Feb 10, 2025 | 12.90 | 13.00 | 12.85 | 12.95 | 12.81 | 0.47% | 163,300 |
| Feb 7, 2025 | 12.90 | 12.93 | 12.70 | 12.89 | 12.75 | -0.46% | 136,431 |
| Feb 6, 2025 | 12.86 | 13.11 | 12.83 | 12.95 | 12.81 | 0.47% | 234,935 |
| Feb 5, 2025 | 12.83 | 12.94 | 12.66 | 12.89 | 12.75 | 0.31% | 175,343 |
| Feb 4, 2025 | 12.71 | 13.30 | 12.70 | 12.85 | 12.71 | 0.86% | 350,700 |
| Feb 3, 2025 | 12.30 | 12.83 | 12.27 | 12.74 | 12.60 | -0.86% | 330,726 |
| Jan 31, 2025 | 12.86 | 12.96 | 12.69 | 12.85 | 12.71 | -0.46% | 947,726 |
| Jan 30, 2025 | 13.01 | 13.10 | 12.84 | 12.91 | 12.77 | -0.69% | 220,732 |
| Jan 29, 2025 | 13.19 | 13.25 | 12.95 | 13.00 | 12.85 | -1.89% | 254,500 |
| Jan 28, 2025 | 13.17 | 13.28 | 13.07 | 13.25 | 13.10 | 0.61% | 286,800 |
| Jan 27, 2025 | 13.20 | 13.42 | 13.02 | 13.17 | 13.02 | 0.15% | 434,000 |
| Jan 24, 2025 | 12.72 | 13.18 | 12.47 | 13.15 | 13.00 | 4.45% | 350,600 |
| Jan 23, 2025 | 12.58 | 12.69 | 12.45 | 12.59 | 12.45 | -0.32% | 247,500 |
| Jan 22, 2025 | 12.67 | 12.76 | 12.56 | 12.63 | 12.49 | -0.55% | 257,632 |
| Jan 21, 2025 | 12.60 | 12.82 | 12.60 | 12.70 | 12.56 | -0.08% | 517,000 |
| Jan 20, 2025 | 12.53 | 12.79 | 12.48 | 12.71 | 12.57 | - | 111,923 |
| Jan 17, 2025 | 12.45 | 12.78 | 12.45 | 12.71 | 12.57 | 2.01% | 164,500 |