Cascades Inc. (TSX:CAS)
Canada · Delayed Price · Currency is CAD 11.88
+0.21 (1.80%)
Nov 7, 2025, 4:00 PM EST
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.59 | 11.90 | 11.59 | 11.88 | 11.88 | 1.80% | 262,524 |
| Nov 6, 2025 | 11.39 | 12.03 | 11.33 | 11.67 | 11.67 | 5.61% | 507,634 |
| Nov 5, 2025 | 11.19 | 11.22 | 10.97 | 11.05 | 11.05 | -1.25% | 381,500 |
| Nov 4, 2025 | 10.98 | 11.21 | 10.97 | 11.19 | 11.19 | 0.45% | 123,700 |
| Nov 3, 2025 | 11.05 | 11.21 | 11.00 | 11.14 | 11.14 | 0.27% | 266,015 |
| Oct 31, 2025 | 11.00 | 11.16 | 10.98 | 11.11 | 11.11 | 0.91% | 234,208 |
| Oct 30, 2025 | 11.05 | 11.20 | 10.91 | 11.01 | 11.01 | -1.34% | 230,400 |
| Oct 29, 2025 | 11.35 | 11.35 | 11.13 | 11.16 | 11.16 | -1.67% | 124,000 |
| Oct 28, 2025 | 11.45 | 11.45 | 11.29 | 11.35 | 11.35 | -0.44% | 120,200 |
| Oct 27, 2025 | 11.35 | 11.46 | 11.33 | 11.40 | 11.40 | 0.44% | 140,300 |
| Oct 24, 2025 | 11.34 | 11.40 | 11.31 | 11.35 | 11.35 | 0.09% | 74,330 |
| Oct 23, 2025 | 11.43 | 11.43 | 11.30 | 11.34 | 11.34 | -0.79% | 98,116 |
| Oct 22, 2025 | 11.26 | 11.44 | 11.26 | 11.43 | 11.43 | 1.24% | 172,421 |
| Oct 21, 2025 | 11.38 | 11.38 | 11.00 | 11.29 | 11.29 | -0.88% | 281,808 |
| Oct 20, 2025 | 10.76 | 11.42 | 10.52 | 11.39 | 11.39 | 10.48% | 689,300 |
| Oct 17, 2025 | 9.77 | 10.55 | 9.77 | 10.31 | 10.31 | 7.62% | 645,344 |
| Oct 16, 2025 | 9.64 | 9.78 | 9.58 | 9.58 | 9.58 | -0.93% | 101,309 |
| Oct 15, 2025 | 9.55 | 9.69 | 9.55 | 9.67 | 9.67 | 1.47% | 103,100 |
| Oct 14, 2025 | 9.38 | 9.67 | 9.38 | 9.53 | 9.53 | 1.28% | 170,513 |
| Oct 10, 2025 | 9.42 | 9.51 | 9.35 | 9.41 | 9.41 | -0.53% | 163,228 |
| Oct 9, 2025 | 9.61 | 9.63 | 9.38 | 9.46 | 9.46 | -1.15% | 96,400 |
| 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 |