Cascades Inc. (TSX:CAS)
Canada
· Delayed Price · Currency is CAD 8.90
-0.15 (-1.66%)
Jun 27, 2025, 4:00 PM EDT
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.90 | 9.03 | 8.86 | 8.90 | 8.90 | - | 177,133 |
| Jun 26, 2025 | 8.88 | 8.91 | 8.80 | 8.90 | 8.90 | 0.79% | 135,800 |
| Jun 25, 2025 | 9.00 | 9.01 | 8.81 | 8.83 | 8.83 | -2.21% | 218,800 |
| Jun 24, 2025 | 9.06 | 9.15 | 9.02 | 9.03 | 9.03 | -0.11% | 112,700 |
| Jun 23, 2025 | 9.07 | 9.13 | 9.01 | 9.04 | 9.04 | -0.66% | 156,811 |
| Jun 20, 2025 | 9.11 | 9.17 | 9.06 | 9.10 | 9.10 | 0.55% | 137,938 |
| Jun 19, 2025 | 9.16 | 9.21 | 9.03 | 9.05 | 9.05 | -1.63% | 82,100 |
| Jun 18, 2025 | 9.10 | 9.27 | 9.10 | 9.20 | 9.20 | 1.66% | 261,800 |
| Jun 17, 2025 | 9.38 | 9.42 | 9.05 | 9.05 | 9.05 | -3.72% | 390,609 |
| Jun 16, 2025 | 9.23 | 9.44 | 9.23 | 9.40 | 9.40 | 1.40% | 195,436 |
| Jun 13, 2025 | 9.38 | 9.39 | 9.25 | 9.27 | 9.27 | -1.49% | 298,400 |
| Jun 12, 2025 | 9.39 | 9.44 | 9.36 | 9.41 | 9.41 | 0.53% | 192,729 |
| Jun 11, 2025 | 9.29 | 9.42 | 9.27 | 9.36 | 9.36 | 0.86% | 388,740 |
| Jun 10, 2025 | 9.21 | 9.43 | 9.21 | 9.28 | 9.28 | 0.76% | 313,622 |
| Jun 9, 2025 | 9.13 | 9.27 | 9.09 | 9.21 | 9.21 | 1.32% | 348,600 |
| Jun 6, 2025 | 9.15 | 9.15 | 8.89 | 9.09 | 9.09 | 0.22% | 383,400 |
| Jun 5, 2025 | 9.00 | 9.17 | 9.00 | 9.07 | 9.07 | 0.78% | 229,528 |
| Jun 4, 2025 | 8.92 | 9.01 | 8.91 | 9.00 | 9.00 | 0.67% | 337,600 |
| Jun 3, 2025 | 8.80 | 8.97 | 8.80 | 8.94 | 8.94 | 1.59% | 265,734 |
| Jun 2, 2025 | 8.85 | 8.96 | 8.79 | 8.80 | 8.80 | -0.45% | 340,300 |
| May 30, 2025 | 8.86 | 9.04 | 8.81 | 8.84 | 8.84 | -0.34% | 374,105 |
| May 29, 2025 | 8.77 | 9.01 | 8.77 | 8.87 | 8.87 | 1.26% | 295,700 |
| May 28, 2025 | 8.74 | 8.86 | 8.73 | 8.76 | 8.76 | 0.23% | 273,500 |
| May 27, 2025 | 8.75 | 8.86 | 8.73 | 8.74 | 8.74 | 0.34% | 226,433 |
| May 26, 2025 | 8.63 | 8.72 | 8.63 | 8.71 | 8.71 | 1.04% | 121,810 |
| May 23, 2025 | 8.65 | 8.67 | 8.55 | 8.62 | 8.62 | -0.35% | 286,400 |
| May 22, 2025 | 8.70 | 8.79 | 8.58 | 8.65 | 8.65 | -1.03% | 486,036 |
| May 21, 2025 | 8.85 | 8.95 | 8.73 | 8.74 | 8.62 | -1.35% | 384,000 |
| May 20, 2025 | 9.00 | 9.25 | 8.85 | 8.86 | 8.74 | 0.11% | 886,414 |
| May 16, 2025 | 8.73 | 8.90 | 8.65 | 8.85 | 8.73 | 1.84% | 394,134 |
| May 15, 2025 | 8.62 | 8.83 | 8.59 | 8.69 | 8.57 | 0.81% | 708,800 |
| May 14, 2025 | 8.68 | 8.68 | 8.49 | 8.62 | 8.50 | -0.35% | 640,326 |
| May 13, 2025 | 8.40 | 8.66 | 8.30 | 8.65 | 8.53 | 3.59% | 918,900 |
| May 12, 2025 | 8.65 | 8.65 | 8.33 | 8.35 | 8.24 | -0.83% | 708,300 |
| May 9, 2025 | 8.76 | 8.76 | 8.40 | 8.42 | 8.30 | -3.44% | 883,346 |
| May 8, 2025 | 9.02 | 9.15 | 8.71 | 8.72 | 8.60 | -2.46% | 741,300 |
| May 7, 2025 | 8.83 | 8.95 | 8.80 | 8.94 | 8.82 | 1.59% | 343,300 |
| May 6, 2025 | 8.75 | 8.87 | 8.75 | 8.80 | 8.68 | 0.23% | 167,927 |
| May 5, 2025 | 8.84 | 8.87 | 8.74 | 8.78 | 8.66 | -0.79% | 90,438 |
| May 2, 2025 | 9.09 | 9.09 | 8.82 | 8.85 | 8.73 | -1.12% | 165,200 |
| May 1, 2025 | 8.86 | 9.08 | 8.86 | 8.95 | 8.83 | 1.36% | 274,400 |
| Apr 30, 2025 | 8.84 | 8.85 | 8.72 | 8.83 | 8.71 | -1.23% | 188,132 |
| Apr 29, 2025 | 8.91 | 9.00 | 8.85 | 8.94 | 8.82 | 0.79% | 173,500 |
| Apr 28, 2025 | 8.90 | 8.96 | 8.85 | 8.87 | 8.75 | 0.34% | 129,000 |
| Apr 25, 2025 | 8.88 | 8.91 | 8.80 | 8.84 | 8.72 | -0.67% | 135,200 |
| Apr 24, 2025 | 8.95 | 9.03 | 8.88 | 8.90 | 8.78 | -1.00% | 168,400 |
| Apr 23, 2025 | 9.12 | 9.25 | 8.96 | 8.99 | 8.87 | -0.99% | 155,400 |
| Apr 22, 2025 | 9.12 | 9.23 | 8.99 | 9.08 | 8.96 | 0.11% | 194,500 |
| Apr 21, 2025 | 8.95 | 9.10 | 8.85 | 9.07 | 8.95 | 1.23% | 141,845 |
| Apr 17, 2025 | 9.15 | 9.15 | 8.93 | 8.96 | 8.84 | -1.32% | 186,000 |