Cascades Inc. (TSX:CAS)
Canada
· Delayed Price · Currency is CAD 8.35
-0.07 (-0.83%)
May 12, 2025, 4:00 PM EDT
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.65 | 8.65 | 8.34 | 8.36 | 8.36 | -0.71% | 262,832 |
| May 9, 2025 | 8.76 | 8.76 | 8.40 | 8.42 | 8.42 | -3.44% | 883,346 |
| May 8, 2025 | 9.02 | 9.15 | 8.71 | 8.72 | 8.72 | -2.46% | 741,300 |
| May 7, 2025 | 8.83 | 8.95 | 8.80 | 8.94 | 8.94 | 1.59% | 343,300 |
| May 6, 2025 | 8.75 | 8.87 | 8.75 | 8.80 | 8.80 | 0.23% | 167,927 |
| May 5, 2025 | 8.84 | 8.87 | 8.74 | 8.78 | 8.78 | -0.79% | 90,450 |
| May 2, 2025 | 9.09 | 9.09 | 8.82 | 8.85 | 8.85 | -1.12% | 165,200 |
| May 1, 2025 | 8.86 | 9.08 | 8.86 | 8.95 | 8.95 | 1.36% | 274,400 |
| Apr 30, 2025 | 8.84 | 8.85 | 8.72 | 8.83 | 8.83 | -1.23% | 188,132 |
| Apr 29, 2025 | 8.91 | 9.00 | 8.85 | 8.94 | 8.94 | 0.79% | 173,500 |
| Apr 28, 2025 | 8.90 | 8.96 | 8.85 | 8.87 | 8.87 | 0.34% | 129,000 |
| Apr 25, 2025 | 8.88 | 8.91 | 8.80 | 8.84 | 8.84 | -0.67% | 135,200 |
| Apr 24, 2025 | 8.95 | 9.03 | 8.88 | 8.90 | 8.90 | -1.00% | 168,400 |
| Apr 23, 2025 | 9.12 | 9.25 | 8.96 | 8.99 | 8.99 | -0.99% | 155,400 |
| Apr 22, 2025 | 9.12 | 9.23 | 8.99 | 9.08 | 9.08 | 0.11% | 194,500 |
| Apr 21, 2025 | 8.95 | 9.10 | 8.85 | 9.07 | 9.07 | 1.23% | 141,845 |
| Apr 17, 2025 | 9.15 | 9.15 | 8.93 | 8.96 | 8.96 | -1.32% | 186,000 |
| Apr 16, 2025 | 9.15 | 9.17 | 9.03 | 9.08 | 9.08 | -1.20% | 87,100 |
| Apr 15, 2025 | 9.20 | 9.37 | 9.16 | 9.19 | 9.19 | - | 229,100 |
| Apr 14, 2025 | 9.49 | 9.49 | 9.16 | 9.19 | 9.19 | -2.34% | 155,349 |
| Apr 11, 2025 | 9.23 | 9.43 | 9.20 | 9.41 | 9.41 | 0.97% | 89,934 |
| Apr 10, 2025 | 9.54 | 9.56 | 9.20 | 9.32 | 9.32 | -3.42% | 183,800 |
| Apr 9, 2025 | 9.02 | 9.84 | 8.94 | 9.65 | 9.65 | 5.46% | 350,400 |
| Apr 8, 2025 | 9.26 | 9.47 | 9.09 | 9.15 | 9.15 | -0.87% | 124,812 |
| Apr 7, 2025 | 9.25 | 9.47 | 8.95 | 9.23 | 9.23 | -1.18% | 285,507 |
| Apr 4, 2025 | 9.51 | 9.58 | 9.29 | 9.34 | 9.34 | -3.41% | 148,500 |
| Apr 3, 2025 | 9.81 | 9.85 | 9.50 | 9.67 | 9.67 | -3.88% | 270,400 |
| Apr 2, 2025 | 9.78 | 10.14 | 9.78 | 10.06 | 10.06 | 2.03% | 160,334 |
| Apr 1, 2025 | 9.70 | 9.99 | 9.59 | 9.86 | 9.86 | 1.65% | 120,753 |
| Mar 31, 2025 | 9.65 | 9.76 | 9.51 | 9.70 | 9.70 | -0.21% | 317,447 |
| Mar 28, 2025 | 9.83 | 9.87 | 9.65 | 9.72 | 9.72 | -1.22% | 161,300 |
| Mar 27, 2025 | 9.95 | 9.97 | 9.80 | 9.84 | 9.84 | -1.40% | 95,200 |
| Mar 26, 2025 | 10.07 | 10.15 | 9.96 | 9.98 | 9.98 | -0.30% | 99,900 |
| Mar 25, 2025 | 10.16 | 10.16 | 9.97 | 10.01 | 10.01 | -0.89% | 105,500 |
| Mar 24, 2025 | 9.95 | 10.16 | 9.94 | 10.10 | 10.10 | 1.10% | 124,600 |
| Mar 21, 2025 | 10.02 | 10.04 | 9.92 | 9.99 | 9.99 | -0.89% | 168,518 |
| Mar 20, 2025 | 10.05 | 10.15 | 9.92 | 10.08 | 10.08 | -0.10% | 97,923 |
| Mar 19, 2025 | 10.08 | 10.21 | 10.01 | 10.09 | 10.09 | 0.10% | 104,348 |
| Mar 18, 2025 | 10.18 | 10.19 | 9.98 | 10.08 | 10.08 | -1.08% | 187,800 |
| Mar 17, 2025 | 10.00 | 10.22 | 9.98 | 10.19 | 10.19 | 1.60% | 474,885 |
| Mar 14, 2025 | 9.98 | 10.12 | 9.86 | 10.03 | 10.03 | 1.62% | 187,100 |
| Mar 13, 2025 | 10.27 | 10.30 | 9.84 | 9.87 | 9.87 | -3.99% | 235,300 |
| Mar 12, 2025 | 10.21 | 10.38 | 10.16 | 10.28 | 10.28 | -0.39% | 226,700 |
| Mar 11, 2025 | 10.18 | 10.34 | 10.18 | 10.32 | 10.32 | 0.39% | 183,600 |
| Mar 10, 2025 | 10.38 | 10.41 | 10.25 | 10.28 | 10.28 | -1.34% | 227,701 |
| Mar 7, 2025 | 10.36 | 10.51 | 10.31 | 10.42 | 10.42 | -0.10% | 334,802 |
| Mar 6, 2025 | 10.56 | 10.74 | 10.33 | 10.43 | 10.43 | -2.80% | 279,900 |
| Mar 5, 2025 | 10.96 | 10.96 | 10.70 | 10.73 | 10.61 | -0.28% | 177,800 |
| Mar 4, 2025 | 10.79 | 10.84 | 10.35 | 10.76 | 10.64 | -0.92% | 282,145 |
| Mar 3, 2025 | 11.22 | 11.24 | 10.84 | 10.86 | 10.74 | -3.21% | 321,100 |