Cascades Inc. (TSX:CAS)
Canada · Delayed Price · Currency is CAD 9.46
-0.11 (-1.15%)
Oct 9, 2025, 4:00 PM EDT
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 9.61 | 9.63 | 9.38 | 9.46 | 9.46 | -1.15% | 96,358 |
| Oct 8, 2025 | 9.55 | 9.63 | 9.50 | 9.57 | 9.57 | -0.10% | 102,034 |
| Oct 7, 2025 | 9.80 | 9.80 | 9.56 | 9.58 | 9.58 | -2.15% | 132,826 |
| Oct 6, 2025 | 9.80 | 9.81 | 9.74 | 9.79 | 9.79 | -0.10% | 74,000 |
| Oct 3, 2025 | 9.68 | 9.81 | 9.68 | 9.80 | 9.80 | 0.93% | 91,700 |
| Oct 2, 2025 | 9.66 | 9.77 | 9.65 | 9.71 | 9.71 | - | 79,622 |
| Oct 1, 2025 | 9.60 | 9.78 | 9.60 | 9.71 | 9.71 | 0.73% | 165,300 |
| Sep 30, 2025 | 9.52 | 9.65 | 9.52 | 9.64 | 9.64 | 0.84% | 202,039 |
| Sep 29, 2025 | 9.56 | 9.62 | 9.50 | 9.56 | 9.56 | - | 94,323 |
| Sep 26, 2025 | 9.60 | 9.63 | 9.55 | 9.56 | 9.56 | -0.42% | 68,106 |
| Sep 25, 2025 | 9.62 | 9.63 | 9.46 | 9.60 | 9.60 | -0.93% | 157,418 |
| Sep 24, 2025 | 9.65 | 9.74 | 9.62 | 9.69 | 9.69 | 0.41% | 76,605 |
| Sep 23, 2025 | 9.67 | 9.77 | 9.61 | 9.65 | 9.65 | -0.31% | 128,200 |
| Sep 22, 2025 | 9.70 | 9.76 | 9.65 | 9.68 | 9.68 | -0.72% | 103,932 |
| Sep 19, 2025 | 9.84 | 9.84 | 9.66 | 9.75 | 9.75 | 0.10% | 175,838 |
| Sep 18, 2025 | 9.85 | 9.94 | 9.70 | 9.74 | 9.74 | -0.92% | 304,200 |
| Sep 17, 2025 | 9.78 | 9.98 | 9.68 | 9.83 | 9.83 | -0.51% | 556,832 |
| Sep 16, 2025 | 10.03 | 10.07 | 9.87 | 9.88 | 9.88 | -1.30% | 94,647 |
| Sep 15, 2025 | 9.91 | 10.08 | 9.91 | 10.01 | 10.01 | 0.70% | 130,546 |
| Sep 12, 2025 | 9.97 | 10.09 | 9.91 | 9.94 | 9.94 | -0.40% | 79,029 |
| Sep 11, 2025 | 9.86 | 10.00 | 9.86 | 9.98 | 9.98 | 0.81% | 121,535 |
| Sep 10, 2025 | 9.90 | 9.97 | 9.86 | 9.90 | 9.90 | 0.10% | 97,000 |
| Sep 9, 2025 | 10.05 | 10.05 | 9.88 | 9.89 | 9.89 | -1.40% | 99,800 |
| Sep 8, 2025 | 9.91 | 10.08 | 9.77 | 10.03 | 10.03 | 1.21% | 275,014 |
| Sep 5, 2025 | 9.83 | 9.98 | 9.81 | 9.91 | 9.91 | 0.20% | 190,600 |
| Sep 4, 2025 | 9.79 | 9.89 | 9.78 | 9.89 | 9.89 | 1.02% | 67,500 |
| Sep 3, 2025 | 9.68 | 9.82 | 9.68 | 9.79 | 9.79 | 1.03% | 88,200 |
| Sep 2, 2025 | 9.75 | 9.76 | 9.59 | 9.69 | 9.69 | -1.42% | 111,700 |
| Aug 29, 2025 | 9.84 | 9.86 | 9.78 | 9.83 | 9.83 | -0.10% | 60,400 |
| Aug 28, 2025 | 9.91 | 9.91 | 9.77 | 9.84 | 9.84 | -0.71% | 72,200 |
| Aug 27, 2025 | 9.91 | 10.03 | 9.88 | 9.91 | 9.91 | - | 146,634 |
| Aug 26, 2025 | 9.87 | 9.95 | 9.85 | 9.91 | 9.91 | 0.41% | 83,349 |
| Aug 25, 2025 | 9.99 | 9.99 | 9.86 | 9.87 | 9.87 | -1.60% | 87,113 |
| Aug 22, 2025 | 9.90 | 10.09 | 9.77 | 10.03 | 10.03 | 1.31% | 179,303 |
| Aug 21, 2025 | 9.75 | 9.92 | 9.72 | 9.90 | 9.90 | 0.30% | 91,841 |
| Aug 20, 2025 | 9.98 | 10.01 | 9.87 | 9.87 | 9.75 | -1.10% | 160,200 |
| Aug 19, 2025 | 9.92 | 10.05 | 9.88 | 9.98 | 9.86 | 1.01% | 125,800 |
| Aug 18, 2025 | 9.80 | 9.97 | 9.77 | 9.88 | 9.76 | 0.71% | 168,428 |
| Aug 15, 2025 | 9.86 | 9.86 | 9.76 | 9.81 | 9.69 | -0.20% | 112,800 |
| Aug 14, 2025 | 10.00 | 10.01 | 9.79 | 9.83 | 9.71 | -1.70% | 171,300 |
| Aug 13, 2025 | 9.92 | 10.03 | 9.85 | 10.00 | 9.88 | 0.70% | 122,100 |
| Aug 12, 2025 | 9.77 | 9.97 | 9.72 | 9.93 | 9.81 | 1.95% | 152,900 |
| Aug 11, 2025 | 9.92 | 9.92 | 9.66 | 9.74 | 9.62 | -1.22% | 143,108 |
| Aug 8, 2025 | 9.39 | 9.91 | 9.39 | 9.86 | 9.74 | 5.45% | 421,108 |
| Aug 7, 2025 | 9.00 | 9.52 | 8.95 | 9.35 | 9.24 | 3.66% | 353,647 |
| Aug 6, 2025 | 9.03 | 9.11 | 8.99 | 9.02 | 8.91 | -0.44% | 200,148 |
| Aug 5, 2025 | 9.00 | 9.11 | 8.97 | 9.06 | 8.95 | 0.67% | 377,612 |
| Aug 1, 2025 | 9.00 | 9.04 | 8.90 | 9.00 | 8.89 | -0.33% | 250,424 |
| Jul 31, 2025 | 9.10 | 9.28 | 9.01 | 9.03 | 8.92 | -0.88% | 259,343 |
| Jul 30, 2025 | 9.21 | 9.30 | 9.10 | 9.11 | 9.00 | -0.76% | 171,618 |