Cascades Inc. (TSX: CAS)
Canada
· Delayed Price · Currency is CAD 11.47
+0.22 (1.96%)
Dec 20, 2024, 4:00 PM EST
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.20 | 11.57 | 11.20 | 11.47 | 11.47 | 1.96% | 112,847 |
| Dec 19, 2024 | 11.37 | 11.52 | 11.15 | 11.25 | 11.25 | -1.49% | 98,336 |
| Dec 18, 2024 | 11.80 | 11.93 | 11.40 | 11.42 | 11.42 | -4.03% | 149,424 |
| Dec 17, 2024 | 11.65 | 12.00 | 11.60 | 11.90 | 11.90 | 1.28% | 168,900 |
| Dec 16, 2024 | 11.81 | 11.94 | 11.73 | 11.75 | 11.75 | -0.93% | 148,726 |
| Dec 13, 2024 | 12.18 | 12.34 | 11.82 | 11.86 | 11.86 | -2.87% | 198,711 |
| Dec 12, 2024 | 12.51 | 12.65 | 12.08 | 12.21 | 12.21 | -2.40% | 202,215 |
| Dec 11, 2024 | 12.61 | 12.69 | 12.49 | 12.51 | 12.51 | -0.64% | 104,522 |
| Dec 10, 2024 | 12.55 | 12.69 | 12.50 | 12.59 | 12.59 | -0.24% | 168,200 |
| Dec 9, 2024 | 12.37 | 12.64 | 12.33 | 12.62 | 12.62 | 2.19% | 205,600 |
| Dec 6, 2024 | 12.55 | 12.62 | 12.15 | 12.35 | 12.35 | -1.59% | 516,823 |
| Dec 5, 2024 | 12.64 | 12.70 | 12.54 | 12.55 | 12.55 | -0.48% | 530,122 |
| Dec 4, 2024 | 12.51 | 12.63 | 12.43 | 12.61 | 12.61 | 0.40% | 112,700 |
| Dec 3, 2024 | 12.29 | 12.61 | 12.25 | 12.56 | 12.56 | 2.53% | 228,300 |
| Dec 2, 2024 | 12.19 | 12.30 | 12.15 | 12.25 | 12.25 | 1.07% | 102,200 |
| Nov 29, 2024 | 11.98 | 12.15 | 11.98 | 12.12 | 12.12 | 1.42% | 197,025 |
| Nov 28, 2024 | 11.75 | 12.02 | 11.75 | 11.95 | 11.95 | 1.27% | 1,150,817 |
| Nov 27, 2024 | 11.80 | 11.93 | 11.69 | 11.80 | 11.80 | 0.34% | 90,601 |
| Nov 26, 2024 | 11.66 | 11.84 | 11.57 | 11.76 | 11.76 | 0.43% | 266,655 |
| Nov 25, 2024 | 11.27 | 11.82 | 11.27 | 11.71 | 11.71 | 3.26% | 337,218 |
| Nov 22, 2024 | 11.10 | 11.34 | 11.04 | 11.34 | 11.34 | 1.70% | 258,144 |
| Nov 21, 2024 | 11.10 | 11.28 | 11.10 | 11.15 | 11.15 | -0.09% | 145,424 |
| Nov 20, 2024 | 11.10 | 11.26 | 11.06 | 11.16 | 11.04 | 0.72% | 87,100 |
| Nov 19, 2024 | 11.01 | 11.24 | 11.01 | 11.08 | 10.96 | 0.18% | 93,000 |
| Nov 18, 2024 | 10.95 | 11.08 | 10.95 | 11.06 | 10.94 | 0.45% | 174,000 |
| Nov 15, 2024 | 11.12 | 11.14 | 10.90 | 11.01 | 10.89 | -1.17% | 123,500 |
| Nov 14, 2024 | 11.12 | 11.33 | 11.11 | 11.14 | 11.02 | -0.36% | 191,000 |
| Nov 13, 2024 | 11.13 | 11.26 | 11.12 | 11.18 | 11.06 | 0.09% | 142,000 |
| Nov 12, 2024 | 11.22 | 11.34 | 11.09 | 11.17 | 11.05 | -0.71% | 124,100 |
| Nov 11, 2024 | 11.00 | 11.26 | 10.93 | 11.25 | 11.13 | 2.27% | 119,445 |
| Nov 8, 2024 | 11.25 | 11.49 | 10.90 | 11.00 | 10.88 | -1.70% | 174,300 |
| Nov 7, 2024 | 11.16 | 11.52 | 10.62 | 11.19 | 11.07 | 1.82% | 379,117 |
| Nov 6, 2024 | 10.56 | 11.05 | 10.45 | 10.99 | 10.87 | 3.29% | 263,844 |
| Nov 5, 2024 | 10.63 | 10.66 | 10.51 | 10.64 | 10.53 | 0.09% | 112,223 |
| Nov 4, 2024 | 10.63 | 10.83 | 10.63 | 10.63 | 10.52 | -0.93% | 93,000 |
| Nov 1, 2024 | 10.51 | 10.76 | 10.51 | 10.73 | 10.61 | 2.29% | 96,100 |
| Oct 31, 2024 | 10.68 | 10.71 | 10.47 | 10.49 | 10.38 | -1.78% | 103,342 |
| Oct 30, 2024 | 10.46 | 10.76 | 10.46 | 10.68 | 10.57 | 1.71% | 166,746 |
| Oct 29, 2024 | 10.57 | 10.61 | 10.40 | 10.50 | 10.39 | -1.32% | 103,000 |
| Oct 28, 2024 | 10.65 | 10.76 | 10.59 | 10.64 | 10.53 | -0.28% | 92,100 |
| Oct 25, 2024 | 10.76 | 10.92 | 10.67 | 10.67 | 10.56 | -0.93% | 101,626 |
| Oct 24, 2024 | 10.65 | 10.83 | 10.57 | 10.77 | 10.65 | 1.13% | 69,200 |
| Oct 23, 2024 | 10.68 | 10.77 | 10.54 | 10.65 | 10.54 | -0.47% | 71,100 |
| Oct 22, 2024 | 10.82 | 10.90 | 10.67 | 10.70 | 10.58 | -0.74% | 80,041 |
| Oct 21, 2024 | 10.73 | 10.85 | 10.56 | 10.78 | 10.66 | 0.47% | 225,732 |
| Oct 18, 2024 | 10.48 | 10.76 | 10.48 | 10.73 | 10.61 | 2.58% | 177,500 |
| Oct 17, 2024 | 10.45 | 10.49 | 10.22 | 10.46 | 10.35 | -0.29% | 141,246 |
| Oct 16, 2024 | 10.43 | 10.59 | 10.43 | 10.49 | 10.38 | 0.10% | 61,231 |
| Oct 15, 2024 | 10.52 | 10.59 | 10.43 | 10.48 | 10.37 | -0.95% | 93,800 |
| Oct 11, 2024 | 10.53 | 10.67 | 10.46 | 10.58 | 10.47 | 0.86% | 92,200 |
| Oct 10, 2024 | 10.53 | 10.58 | 10.42 | 10.49 | 10.38 | -0.85% | 62,100 |
| Oct 9, 2024 | 10.58 | 10.73 | 10.54 | 10.58 | 10.47 | - | 73,300 |
| Oct 8, 2024 | 10.81 | 10.90 | 10.57 | 10.58 | 10.47 | -2.22% | 205,331 |
| Oct 7, 2024 | 10.46 | 10.88 | 10.41 | 10.82 | 10.70 | 3.24% | 190,000 |
| Oct 4, 2024 | 10.59 | 10.74 | 10.40 | 10.48 | 10.37 | -0.47% | 134,725 |
| Oct 3, 2024 | 10.62 | 10.62 | 10.35 | 10.53 | 10.42 | 0.48% | 124,140 |
| Oct 2, 2024 | 10.53 | 10.59 | 10.46 | 10.48 | 10.37 | -0.66% | 138,300 |
| Oct 1, 2024 | 10.44 | 10.62 | 10.32 | 10.55 | 10.44 | 1.15% | 186,700 |
| Sep 30, 2024 | 10.24 | 10.54 | 10.23 | 10.43 | 10.32 | 2.36% | 227,909 |
| Sep 27, 2024 | 10.10 | 10.23 | 10.07 | 10.19 | 10.08 | 0.10% | 318,800 |
| Sep 26, 2024 | 10.12 | 10.32 | 10.11 | 10.18 | 10.07 | 1.09% | 163,500 |
| Sep 25, 2024 | 10.13 | 10.22 | 10.04 | 10.07 | 9.96 | -0.59% | 123,605 |
| Sep 24, 2024 | 9.79 | 10.17 | 9.78 | 10.13 | 10.02 | 3.58% | 216,205 |
| Sep 23, 2024 | 9.70 | 9.89 | 9.67 | 9.78 | 9.67 | 1.35% | 124,800 |
| Sep 20, 2024 | 9.78 | 9.81 | 9.56 | 9.65 | 9.55 | -1.83% | 2,784,300 |
| Sep 19, 2024 | 9.82 | 9.89 | 9.71 | 9.83 | 9.72 | 1.03% | 82,624 |
| Sep 18, 2024 | 9.71 | 9.89 | 9.71 | 9.73 | 9.63 | -0.31% | 109,900 |
| Sep 17, 2024 | 9.75 | 9.93 | 9.68 | 9.76 | 9.66 | 0.62% | 186,200 |
| Sep 16, 2024 | 9.54 | 9.83 | 9.46 | 9.70 | 9.60 | 1.89% | 197,607 |
| Sep 13, 2024 | 9.50 | 9.58 | 9.47 | 9.52 | 9.42 | 0.53% | 168,005 |
| Sep 12, 2024 | 9.25 | 9.56 | 9.20 | 9.47 | 9.37 | 2.93% | 241,600 |
| Sep 11, 2024 | 9.00 | 9.21 | 8.94 | 9.20 | 9.10 | 2.00% | 147,702 |
| Sep 10, 2024 | 9.08 | 9.08 | 8.90 | 9.02 | 8.92 | -0.77% | 173,600 |
| Sep 9, 2024 | 9.00 | 9.13 | 8.92 | 9.09 | 8.99 | 0.22% | 241,000 |
| Sep 6, 2024 | 9.25 | 9.26 | 9.01 | 9.07 | 8.97 | -1.95% | 227,600 |
| Sep 5, 2024 | 9.36 | 9.40 | 9.20 | 9.25 | 9.15 | -0.43% | 112,100 |
| Sep 4, 2024 | 9.25 | 9.36 | 9.22 | 9.29 | 9.19 | 0.22% | 172,500 |
| Sep 3, 2024 | 9.22 | 9.37 | 9.22 | 9.27 | 9.17 | - | 130,143 |
| Aug 30, 2024 | 9.27 | 9.29 | 9.19 | 9.27 | 9.17 | - | 173,600 |
| Aug 29, 2024 | 9.20 | 9.27 | 9.09 | 9.27 | 9.17 | 1.53% | 331,200 |
| Aug 28, 2024 | 9.12 | 9.18 | 9.08 | 9.13 | 9.03 | -0.44% | 138,400 |
| Aug 27, 2024 | 9.25 | 9.29 | 9.05 | 9.17 | 9.07 | -1.61% | 229,309 |
| Aug 26, 2024 | 9.45 | 9.46 | 9.32 | 9.32 | 9.22 | -1.27% | 121,842 |
| Aug 23, 2024 | 9.13 | 9.46 | 9.13 | 9.44 | 9.34 | 3.51% | 175,100 |
| Aug 22, 2024 | 9.25 | 9.25 | 9.07 | 9.12 | 9.02 | -2.25% | 130,403 |
| Aug 21, 2024 | 9.22 | 9.38 | 9.22 | 9.33 | 9.11 | 1.30% | 154,306 |
| Aug 20, 2024 | 9.20 | 9.30 | 9.05 | 9.21 | 8.99 | -0.32% | 148,008 |
| Aug 19, 2024 | 9.27 | 9.32 | 9.20 | 9.24 | 9.02 | -0.22% | 105,600 |
| Aug 16, 2024 | 9.30 | 9.37 | 9.23 | 9.26 | 9.04 | -0.22% | 84,700 |
| Aug 15, 2024 | 9.26 | 9.35 | 9.22 | 9.28 | 9.06 | 0.32% | 148,729 |
| Aug 14, 2024 | 9.26 | 9.34 | 9.19 | 9.25 | 9.03 | -0.32% | 71,100 |
| Aug 13, 2024 | 9.05 | 9.31 | 9.05 | 9.28 | 9.06 | 1.87% | 81,515 |
| Aug 12, 2024 | 9.00 | 9.33 | 8.92 | 9.11 | 8.90 | 2.24% | 213,900 |
| Aug 9, 2024 | 9.39 | 9.43 | 8.89 | 8.91 | 8.70 | -5.01% | 415,614 |
| Aug 8, 2024 | 9.64 | 9.65 | 9.13 | 9.38 | 9.16 | -2.60% | 369,500 |
| Aug 7, 2024 | 9.63 | 9.69 | 9.48 | 9.63 | 9.40 | 0.63% | 405,814 |
| Aug 6, 2024 | 9.25 | 9.63 | 9.24 | 9.57 | 9.35 | 0.53% | 338,831 |
| Aug 2, 2024 | 9.63 | 9.67 | 9.43 | 9.52 | 9.30 | -1.96% | 188,100 |
| Aug 1, 2024 | 9.73 | 9.75 | 9.54 | 9.71 | 9.48 | -0.21% | 323,823 |
| Jul 31, 2024 | 9.85 | 9.89 | 9.66 | 9.73 | 9.50 | -0.82% | 203,400 |