Cascades Inc. - CAS.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.75	14	14	14	13.75	128,738
February 19, 2026	13.94	13.83	13.83	13.98	13.77	214,714
February 18, 2026	13.77	14	14	14	13.69	152,826
February 17, 2026	13.86	13.77	13.77	14.2	13.68	408,900
February 13, 2026	13.7	13.98	13.98	13.98	13.61	259,400
February 12, 2026	13.86	13.73	13.73	13.86	13.54	160,100
February 11, 2026	13.8	13.82	13.82	13.88	13.47	297,314
February 10, 2026	13.44	13.75	13.75	13.83	13.38	341,045
February 09, 2026	13.29	13.43	13.43	13.43	13.22	93,233
February 06, 2026	13.12	13.38	13.38	13.38	13.12	156,400
February 05, 2026	13.3	13.21	13.21	13.34	13.14	103,000
February 04, 2026	13.02	13.5	13.5	13.5	13.02	391,710
February 03, 2026	12.93	13	13	13.11	12.92	245,024
February 02, 2026	12.75	12.93	12.93	12.94	12.75	130,900
January 30, 2026	12.87	12.79	12.79	13	12.67	176,500
January 29, 2026	13.09	12.97	12.97	13.19	12.85	120,000
January 28, 2026	13.03	13.07	13.07	13.08	12.95	180,300
January 27, 2026	13.26	13.06	13.06	13.34	12.94	187,535
January 26, 2026	13.32	13.41	13.41	13.45	13.24	173,814
January 23, 2026	12.97	13.32	13.32	13.32	12.91	166,183
January 22, 2026	13.35	12.96	12.96	13.35	12.96	132,814
January 21, 2026	13.1	13.19	13.19	13.29	13	162,700
January 20, 2026	13.27	13.14	13.14	13.38	13.04	90,100
January 19, 2026	13.1	13.27	13.27	13.39	13.1	100,247
January 16, 2026	13.79	13.29	13.29	13.83	13.26	147,600
January 15, 2026	13.84	13.82	13.82	13.9	13.6	188,621
January 14, 2026	13.3	13.9	13.9	13.94	13.3	391,515
January 13, 2026	13.39	13.19	13.19	13.47	13.18	184,467
January 12, 2026	13.08	13.36	13.36	13.39	13	246,646
January 09, 2026	12.87	13.08	13.08	13.1	12.8	122,800
January 08, 2026	12.6	12.88	12.88	13.03	12.6	309,700
January 07, 2026	12.65	12.66	12.66	12.7	12.53	144,206
January 06, 2026	12.42	12.65	12.65	12.65	12.42	138,300
January 05, 2026	12.45	12.41	12.41	12.54	12.35	164,218
January 02, 2026	12.42	12.52	12.52	12.54	12.36	86,600
December 31, 2025	12.49	12.46	12.46	12.52	12.44	41,418
December 30, 2025	12.28	12.54	12.54	12.55	12.28	137,844
December 29, 2025	12.2	12.34	12.34	12.34	12.2	63,132
December 23, 2025	12.21	12.3	12.3	12.3	12.1	99,800
December 22, 2025	12.28	12.19	12.19	12.31	12.15	171,300
December 19, 2025	12.39	12.35	12.35	12.4	12.24	149,600
December 18, 2025	12.35	12.38	12.38	12.44	12.26	197,245
December 17, 2025	12.32	12.34	12.34	12.35	12.2	71,747
December 16, 2025	12.25	12.27	12.27	12.35	12.23	100,120
December 15, 2025	12.13	12.28	12.28	12.32	12.11	175,041
December 12, 2025	12.1	12.08	12.08	12.15	12.02	222,295
December 11, 2025	12.21	12.11	12.11	12.24	12.09	72,800
December 10, 2025	12.13	12.2	12.2	12.25	12.1	61,322
December 09, 2025	12.34	12.14	12.14	12.35	12.05	102,100
December 08, 2025	12.31	12.3	12.3	12.37	12.24	138,232
December 05, 2025	12.24	12.31	12.31	12.35	12.2	330,939
December 04, 2025	12.37	12.25	12.25	12.45	12.23	106,500
December 03, 2025	12.45	12.4	12.4	12.49	12.34	86,521
December 02, 2025	12.42	12.4	12.4	12.56	12.31	251,300
December 01, 2025	12.46	12.37	12.37	12.62	12.37	116,900
November 28, 2025	12.6	12.6	12.6	12.69	12.54	72,144
November 27, 2025	12.53	12.59	12.59	12.61	12.34	132,800
November 26, 2025	12.62	12.52	12.52	12.8	12.51	305,216
November 25, 2025	12.59	12.65	12.65	12.67	12.57	207,600
November 24, 2025	12.48	12.54	12.54	12.55	12.31	388,433

Cascades Inc. (CAS.TO) TSX