Cascades Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	11.23	11.25	11.10	11.22	-	-0.13%	164,432
Mar 17, 2026	11.24	11.42	11.23	11.23	11.23	-0.53%	246,502
Mar 16, 2026	11.38	11.45	11.22	11.29	11.29	-0.88%	103,272
Mar 13, 2026	11.19	11.43	11.19	11.39	11.39	1.61%	175,748
Mar 12, 2026	11.56	11.57	11.19	11.21	11.21	-4.35%	199,321
Mar 11, 2026	11.72	11.77	11.60	11.72	11.60	-0.26%	98,603
Mar 10, 2026	11.78	11.84	11.65	11.75	11.63	-0.09%	214,656
Mar 9, 2026	11.95	11.95	11.58	11.76	11.64	-2.89%	379,480
Mar 6, 2026	12.14	12.30	12.08	12.11	11.99	-1.14%	185,862
Mar 5, 2026	12.21	12.34	12.12	12.25	12.12	-0.49%	151,459
Mar 4, 2026	12.15	12.40	12.14	12.31	12.18	1.65%	185,328
Mar 3, 2026	11.97	12.13	11.85	12.11	11.99	-0.08%	324,888
Mar 2, 2026	12.00	12.15	11.78	12.12	12.00	0.75%	399,792
Feb 27, 2026	12.17	12.25	12.00	12.03	11.91	-2.35%	365,860
Feb 26, 2026	12.40	12.40	11.82	12.32	12.19	-3.07%	517,276
Feb 25, 2026	12.91	12.95	12.67	12.71	12.58	-1.32%	287,891
Feb 24, 2026	12.99	13.05	12.78	12.88	12.75	-0.85%	362,364
Feb 23, 2026	13.88	13.88	12.74	12.99	12.86	-7.21%	380,647
Feb 20, 2026	13.75	14.00	13.75	14.00	13.86	1.23%	129,742
Feb 19, 2026	13.94	13.98	13.77	13.83	13.69	-1.21%	214,714
Feb 18, 2026	13.77	14.00	13.69	14.00	13.86	1.67%	152,826
Feb 17, 2026	13.86	14.20	13.68	13.77	13.63	-1.50%	408,871
Feb 13, 2026	13.70	13.98	13.61	13.98	13.84	1.82%	259,386
Feb 12, 2026	13.86	13.86	13.54	13.73	13.59	-0.65%	160,069
Feb 11, 2026	13.80	13.88	13.47	13.82	13.68	0.51%	297,314
Feb 10, 2026	13.44	13.83	13.38	13.75	13.61	2.38%	341,045
Feb 9, 2026	13.29	13.43	13.22	13.43	13.29	0.37%	93,106
Feb 6, 2026	13.12	13.38	13.12	13.38	13.24	1.29%	156,366
Feb 5, 2026	13.30	13.34	13.14	13.21	13.07	-2.15%	102,999
Feb 4, 2026	13.02	13.50	13.02	13.50	13.36	3.85%	391,710
Feb 3, 2026	12.93	13.11	12.92	13.00	12.87	0.54%	245,024
Feb 2, 2026	12.75	12.94	12.75	12.93	12.80	1.09%	130,853
Jan 30, 2026	12.87	13.00	12.67	12.79	12.66	-1.39%	176,458
Jan 29, 2026	13.09	13.19	12.85	12.97	12.84	-0.77%	119,954
Jan 28, 2026	13.03	13.08	12.95	13.07	12.94	0.08%	180,261
Jan 27, 2026	13.26	13.34	12.94	13.06	12.93	-2.61%	187,535
Jan 26, 2026	13.32	13.45	13.24	13.41	13.27	0.68%	173,814
Jan 23, 2026	12.97	13.32	12.91	13.32	13.18	2.78%	219,538
Jan 22, 2026	13.35	13.35	12.96	12.96	12.83	-1.74%	132,814
Jan 21, 2026	13.10	13.29	13.00	13.19	13.05	0.38%	162,661
Jan 20, 2026	13.27	13.38	13.04	13.14	13.01	-0.98%	90,080
Jan 19, 2026	13.10	13.39	13.10	13.27	13.13	-0.15%	100,247
Jan 16, 2026	13.79	13.83	13.26	13.29	13.15	-3.84%	147,595
Jan 15, 2026	13.84	13.90	13.60	13.82	13.68	-0.58%	189,166
Jan 14, 2026	13.30	13.94	13.30	13.90	13.76	5.38%	391,515
Jan 13, 2026	13.39	13.47	13.18	13.19	13.05	-1.27%	184,886
Jan 12, 2026	13.08	13.39	13.00	13.36	13.22	2.14%	246,646
Jan 9, 2026	12.87	13.10	12.80	13.08	12.95	1.55%	122,774
Jan 8, 2026	12.60	13.03	12.60	12.88	12.75	1.74%	309,664
Jan 7, 2026	12.65	12.70	12.53	12.66	12.53	0.08%	144,206