Cascades Inc. (TSX:CAS)
Canada · Delayed Price · Currency is CAD 9.87
-0.16 (-1.60%)
Aug 25, 2025, 4:00 PM EDT
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.99 | 9.99 | 9.86 | 9.87 | 9.87 | -1.60% | 86,996 |
| Aug 22, 2025 | 9.90 | 10.09 | 9.77 | 10.03 | 10.03 | 1.31% | 179,303 |
| Aug 21, 2025 | 9.75 | 9.92 | 9.72 | 9.90 | 9.90 | 0.30% | 91,841 |
| Aug 20, 2025 | 9.98 | 10.01 | 9.87 | 9.87 | 9.75 | -1.10% | 160,200 |
| Aug 19, 2025 | 9.92 | 10.05 | 9.88 | 9.98 | 9.86 | 1.01% | 125,800 |
| Aug 18, 2025 | 9.80 | 9.97 | 9.77 | 9.88 | 9.76 | 0.71% | 168,428 |
| Aug 15, 2025 | 9.86 | 9.86 | 9.76 | 9.81 | 9.69 | -0.20% | 112,800 |
| Aug 14, 2025 | 10.00 | 10.01 | 9.79 | 9.83 | 9.71 | -1.70% | 171,300 |
| Aug 13, 2025 | 9.92 | 10.03 | 9.85 | 10.00 | 9.88 | 0.70% | 122,100 |
| Aug 12, 2025 | 9.77 | 9.97 | 9.72 | 9.93 | 9.81 | 1.95% | 152,900 |
| Aug 11, 2025 | 9.92 | 9.92 | 9.66 | 9.74 | 9.62 | -1.22% | 143,108 |
| Aug 8, 2025 | 9.39 | 9.91 | 9.39 | 9.86 | 9.74 | 5.45% | 421,108 |
| Aug 7, 2025 | 9.00 | 9.52 | 8.95 | 9.35 | 9.24 | 3.66% | 353,647 |
| Aug 6, 2025 | 9.03 | 9.11 | 8.99 | 9.02 | 8.91 | -0.44% | 200,148 |
| Aug 5, 2025 | 9.00 | 9.11 | 8.97 | 9.06 | 8.95 | 0.67% | 377,612 |
| Aug 1, 2025 | 9.00 | 9.04 | 8.90 | 9.00 | 8.89 | -0.33% | 250,424 |
| Jul 31, 2025 | 9.10 | 9.28 | 9.01 | 9.03 | 8.92 | -0.88% | 259,343 |
| Jul 30, 2025 | 9.21 | 9.30 | 9.10 | 9.11 | 9.00 | -0.76% | 171,618 |
| Jul 29, 2025 | 9.25 | 9.29 | 9.17 | 9.18 | 9.07 | 0.11% | 108,942 |
| Jul 28, 2025 | 9.25 | 9.29 | 9.17 | 9.17 | 9.06 | -0.76% | 95,800 |
| Jul 25, 2025 | 9.35 | 9.35 | 9.24 | 9.24 | 9.13 | -0.86% | 139,500 |
| Jul 24, 2025 | 9.39 | 9.39 | 9.25 | 9.32 | 9.21 | -0.64% | 169,000 |
| Jul 23, 2025 | 9.34 | 9.41 | 9.30 | 9.38 | 9.27 | 1.30% | 97,300 |
| Jul 22, 2025 | 9.20 | 9.35 | 9.20 | 9.26 | 9.15 | 0.33% | 147,036 |
| Jul 21, 2025 | 9.25 | 9.33 | 9.20 | 9.23 | 9.12 | 0.22% | 174,136 |
| Jul 18, 2025 | 9.31 | 9.31 | 9.19 | 9.21 | 9.10 | -1.39% | 101,000 |
| Jul 17, 2025 | 9.27 | 9.37 | 9.27 | 9.34 | 9.23 | 0.76% | 107,917 |
| Jul 16, 2025 | 9.32 | 9.33 | 9.14 | 9.27 | 9.16 | 0.54% | 199,200 |
| Jul 15, 2025 | 9.34 | 9.35 | 9.22 | 9.22 | 9.11 | -1.28% | 116,235 |
| Jul 14, 2025 | 9.24 | 9.38 | 9.24 | 9.34 | 9.23 | 1.30% | 118,200 |
| Jul 11, 2025 | 9.26 | 9.31 | 9.21 | 9.22 | 9.11 | -1.60% | 107,200 |
| Jul 10, 2025 | 9.25 | 9.43 | 9.22 | 9.37 | 9.26 | 1.30% | 174,314 |
| Jul 9, 2025 | 9.35 | 9.44 | 9.25 | 9.25 | 9.14 | - | 193,523 |
| Jul 8, 2025 | 9.15 | 9.45 | 9.14 | 9.25 | 9.14 | 1.09% | 215,900 |
| Jul 7, 2025 | 9.28 | 9.31 | 9.11 | 9.15 | 9.04 | -1.19% | 197,500 |
| Jul 4, 2025 | 9.25 | 9.29 | 9.16 | 9.26 | 9.15 | 0.22% | 69,800 |
| Jul 3, 2025 | 9.19 | 9.28 | 9.12 | 9.24 | 9.13 | 0.65% | 92,300 |
| Jul 2, 2025 | 8.95 | 9.26 | 8.93 | 9.18 | 9.07 | 3.03% | 306,204 |
| Jun 30, 2025 | 8.90 | 8.95 | 8.83 | 8.91 | 8.80 | 0.11% | 109,000 |
| Jun 27, 2025 | 8.90 | 9.03 | 8.86 | 8.90 | 8.79 | - | 177,133 |
| Jun 26, 2025 | 8.88 | 8.91 | 8.80 | 8.90 | 8.79 | 0.79% | 135,800 |
| Jun 25, 2025 | 9.00 | 9.01 | 8.81 | 8.83 | 8.72 | -2.21% | 218,800 |
| Jun 24, 2025 | 9.06 | 9.15 | 9.02 | 9.03 | 8.92 | -0.11% | 112,700 |
| Jun 23, 2025 | 9.07 | 9.13 | 9.01 | 9.04 | 8.93 | -0.66% | 156,811 |
| Jun 20, 2025 | 9.11 | 9.17 | 9.06 | 9.10 | 8.99 | 0.55% | 137,938 |
| Jun 19, 2025 | 9.16 | 9.21 | 9.03 | 9.05 | 8.94 | -1.63% | 82,100 |
| Jun 18, 2025 | 9.10 | 9.27 | 9.10 | 9.20 | 9.09 | 1.66% | 261,800 |
| Jun 17, 2025 | 9.38 | 9.42 | 9.05 | 9.05 | 8.94 | -3.72% | 390,609 |
| Jun 16, 2025 | 9.23 | 9.44 | 9.23 | 9.40 | 9.29 | 1.40% | 195,436 |
| Jun 13, 2025 | 9.38 | 9.39 | 9.25 | 9.27 | 9.16 | -1.49% | 298,400 |