Cascades Inc. (TSX:CAS)
Canada · Delayed Price · Currency is CAD 17.05
-0.10 (-0.58%)
Oct 23, 2026, 4:00 PM EDT
Cascades Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.11 | 17.23 | 16.72 | 17.05 | 17.05 | -0.58% | 260,949 |
| Oct 22, 2026 | 16.77 | 17.30 | 16.77 | 17.15 | 17.15 | 1.66% | 275,485 |
| Oct 21, 2026 | 17.51 | 17.57 | 16.76 | 16.87 | 16.87 | -4.26% | 326,303 |
| Oct 20, 2026 | 17.80 | 17.80 | 17.51 | 17.62 | 17.62 | -1.23% | 408,051 |
| Oct 19, 2026 | 17.99 | 18.25 | 17.81 | 17.84 | 17.84 | -0.94% | 358,621 |
| Oct 16, 2026 | 17.94 | 18.36 | 17.89 | 18.01 | 18.01 | 0.67% | 335,258 |
| Oct 15, 2026 | 17.75 | 18.02 | 17.71 | 17.89 | 17.89 | 1.07% | 270,415 |
| Oct 14, 2026 | 18.23 | 18.30 | 17.45 | 17.70 | 17.70 | -3.54% | 413,734 |
| Oct 13, 2026 | 17.76 | 18.46 | 17.76 | 18.35 | 18.35 | 3.50% | 360,400 |
| Oct 9, 2026 | 17.45 | 17.95 | 17.44 | 17.73 | 17.73 | 1.55% | 417,983 |
| Oct 8, 2026 | 17.64 | 17.64 | 17.27 | 17.46 | 17.46 | -1.80% | 312,221 |
| Oct 7, 2026 | 17.69 | 17.98 | 17.62 | 17.78 | 17.78 | 0.28% | 235,333 |
| Oct 6, 2026 | 18.00 | 18.18 | 17.73 | 17.73 | 17.73 | -1.77% | 506,960 |
| Oct 5, 2026 | 18.09 | 18.20 | 18.00 | 18.05 | 18.05 | -0.61% | 474,911 |
| Oct 2, 2026 | 18.28 | 18.29 | 17.98 | 18.16 | 18.16 | -0.38% | 271,999 |
| Oct 1, 2026 | 18.20 | 18.30 | 17.91 | 18.23 | 18.23 | -0.44% | 483,180 |
| Sep 30, 2026 | 18.59 | 18.69 | 18.27 | 18.31 | 18.31 | -1.40% | 361,743 |
| Sep 29, 2026 | 18.58 | 18.86 | 18.38 | 18.57 | 18.57 | 0.65% | 578,533 |
| Sep 28, 2026 | 18.23 | 18.61 | 18.19 | 18.45 | 18.45 | 0.65% | 352,139 |
| Sep 25, 2026 | 17.86 | 18.40 | 17.72 | 18.33 | 18.33 | 2.57% | 606,126 |
| Sep 24, 2026 | 17.66 | 17.87 | 17.49 | 17.87 | 17.87 | 0.85% | 531,956 |
| Sep 23, 2026 | 17.31 | 17.79 | 17.31 | 17.72 | 17.72 | 2.25% | 340,321 |
| Sep 22, 2026 | 17.10 | 17.49 | 17.06 | 17.33 | 17.33 | 1.76% | 272,173 |
| Sep 21, 2026 | 16.59 | 17.19 | 16.53 | 17.03 | 17.03 | 3.02% | 329,348 |
| Sep 18, 2026 | 16.65 | 16.80 | 16.44 | 16.53 | 16.53 | -0.48% | 353,798 |
| Sep 17, 2026 | 16.90 | 17.09 | 16.43 | 16.61 | 16.61 | -1.13% | 500,518 |
| Sep 16, 2026 | 16.71 | 16.97 | 16.54 | 16.80 | 16.80 | 1.20% | 319,529 |
| Sep 15, 2026 | 16.78 | 17.28 | 16.50 | 16.60 | 16.60 | -0.78% | 320,918 |
| Sep 14, 2026 | 16.99 | 17.09 | 16.68 | 16.73 | 16.73 | -1.82% | 311,692 |
| Sep 11, 2026 | 16.89 | 17.15 | 16.88 | 17.04 | 17.04 | 1.55% | 212,522 |
| Sep 10, 2026 | 16.56 | 17.10 | 16.50 | 16.78 | 16.78 | 0.78% | 779,334 |
| Sep 9, 2026 | 16.86 | 16.90 | 16.55 | 16.65 | 16.65 | -1.65% | 345,781 |
| Sep 8, 2026 | 16.94 | 17.07 | 16.70 | 16.93 | 16.93 | -0.94% | 459,934 |
| Sep 4, 2026 | 16.88 | 17.21 | 16.88 | 17.09 | 17.09 | 1.00% | 367,876 |
| Sep 3, 2026 | 16.75 | 16.99 | 16.69 | 16.92 | 16.92 | 0.89% | 332,219 |
| Sep 2, 2026 | 16.53 | 16.95 | 16.50 | 16.77 | 16.77 | 1.57% | 1,032,398 |
| Sep 1, 2026 | 16.48 | 16.95 | 16.31 | 16.51 | 16.51 | -0.24% | 482,810 |
| Aug 31, 2026 | 16.45 | 17.02 | 16.35 | 16.55 | 16.55 | -0.12% | 1,190,806 |
| Aug 28, 2026 | 16.56 | 16.68 | 16.40 | 16.57 | 16.57 | 0.06% | 257,526 |
| Aug 27, 2026 | 16.38 | 16.69 | 16.24 | 16.56 | 16.56 | 0.79% | 375,335 |
| Aug 26, 2026 | 16.40 | 16.71 | 16.38 | 16.43 | 16.43 | - | 461,779 |
| Aug 25, 2026 | 16.72 | 16.80 | 16.23 | 16.43 | 16.43 | -1.73% | 337,852 |
| Aug 24, 2026 | 17.47 | 17.69 | 16.55 | 16.72 | 16.72 | -4.57% | 622,238 |
| Aug 21, 2026 | 17.38 | 17.55 | 17.25 | 17.52 | 17.52 | 1.57% | 377,226 |
| Aug 20, 2026 | 17.27 | 17.51 | 17.15 | 17.25 | 17.25 | -0.92% | 416,471 |
| Aug 19, 2026 | 17.20 | 17.60 | 17.11 | 17.53 | 17.41 | 2.75% | 419,921 |
| Aug 18, 2026 | 17.42 | 17.62 | 17.00 | 17.06 | 16.94 | -1.84% | 449,719 |
| Aug 17, 2026 | 17.70 | 17.97 | 17.16 | 17.38 | 17.26 | -2.52% | 1,604,745 |
| Aug 14, 2026 | 17.60 | 17.88 | 17.49 | 17.83 | 17.71 | 1.19% | 619,152 |
| Aug 13, 2026 | 17.25 | 17.65 | 16.91 | 17.62 | 17.50 | 1.73% | 697,689 |