Skip to main content
Cascades Inc. (TSX:CAS)
Canada flag Canada · Delayed Price · Currency is CAD
8.74
-0.12 (-1.35%)
May 21, 2025, 4:00 PM EDT

Cascades Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20258.858.958.738.748.74-1.35%383,981
May 20, 20259.009.258.858.868.860.11%886,414
May 16, 20258.738.908.658.858.851.84%394,134
May 15, 20258.628.838.598.698.690.81%708,800
May 14, 20258.688.688.498.628.62-0.35%640,326
May 13, 20258.408.668.308.658.653.59%918,900
May 12, 20258.658.658.338.358.35-0.83%708,300
May 9, 20258.768.768.408.428.42-3.44%883,346
May 8, 20259.029.158.718.728.72-2.46%741,300
May 7, 20258.838.958.808.948.941.59%343,300
May 6, 20258.758.878.758.808.800.23%167,927
May 5, 20258.848.878.748.788.78-0.79%90,450
May 2, 20259.099.098.828.858.85-1.12%165,200
May 1, 20258.869.088.868.958.951.36%274,400
Apr 30, 20258.848.858.728.838.83-1.23%188,132
Apr 29, 20258.919.008.858.948.940.79%173,500
Apr 28, 20258.908.968.858.878.870.34%129,000
Apr 25, 20258.888.918.808.848.84-0.67%135,200
Apr 24, 20258.959.038.888.908.90-1.00%168,400
Apr 23, 20259.129.258.968.998.99-0.99%155,400
Apr 22, 20259.129.238.999.089.080.11%194,500
Apr 21, 20258.959.108.859.079.071.23%141,845
Apr 17, 20259.159.158.938.968.96-1.32%186,000
Apr 16, 20259.159.179.039.089.08-1.20%87,100
Apr 15, 20259.209.379.169.199.19-229,100
Apr 14, 20259.499.499.169.199.19-2.34%155,349
Apr 11, 20259.239.439.209.419.410.97%89,934
Apr 10, 20259.549.569.209.329.32-3.42%183,800
Apr 9, 20259.029.848.949.659.655.46%350,400
Apr 8, 20259.269.479.099.159.15-0.87%124,812
Apr 7, 20259.259.478.959.239.23-1.18%285,507
Apr 4, 20259.519.589.299.349.34-3.41%148,500
Apr 3, 20259.819.859.509.679.67-3.88%270,400
Apr 2, 20259.7810.149.7810.0610.062.03%160,334
Apr 1, 20259.709.999.599.869.861.65%120,753
Mar 31, 20259.659.769.519.709.70-0.21%317,447
Mar 28, 20259.839.879.659.729.72-1.22%161,300
Mar 27, 20259.959.979.809.849.84-1.40%95,200
Mar 26, 202510.0710.159.969.989.98-0.30%99,900
Mar 25, 202510.1610.169.9710.0110.01-0.89%105,500
Mar 24, 20259.9510.169.9410.1010.101.10%124,600
Mar 21, 202510.0210.049.929.999.99-0.89%168,518
Mar 20, 202510.0510.159.9210.0810.08-0.10%97,923
Mar 19, 202510.0810.2110.0110.0910.090.10%104,348
Mar 18, 202510.1810.199.9810.0810.08-1.08%187,800
Mar 17, 202510.0010.229.9810.1910.191.60%474,885
Mar 14, 20259.9810.129.8610.0310.031.62%187,100
Mar 13, 202510.2710.309.849.879.87-3.99%235,300
Mar 12, 202510.2110.3810.1610.2810.28-0.39%226,700
Mar 11, 202510.1810.3410.1810.3210.320.39%183,600