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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.59	11.88	11.88	11.9	11.59	262,500
November 06, 2025	11.39	11.67	11.67	12.03	11.33	507,634
November 05, 2025	11.19	11.05	11.05	11.22	10.97	381,500
November 04, 2025	10.98	11.19	11.19	11.21	10.97	123,700
November 03, 2025	11.05	11.14	11.14	11.21	11	266,015
October 31, 2025	11	11.11	11.11	11.16	10.98	234,208
October 30, 2025	11.05	11.01	11.01	11.2	10.91	230,400
October 29, 2025	11.35	11.16	11.16	11.35	11.13	124,000
October 28, 2025	11.45	11.35	11.35	11.45	11.29	120,200
October 27, 2025	11.35	11.4	11.4	11.46	11.33	140,300
October 24, 2025	11.34	11.35	11.35	11.4	11.31	74,330
October 23, 2025	11.43	11.34	11.34	11.43	11.3	98,116
October 22, 2025	11.26	11.43	11.43	11.44	11.26	172,421
October 21, 2025	11.38	11.29	11.29	11.38	11	281,808
October 20, 2025	10.76	11.39	11.39	11.42	10.52	689,300
October 17, 2025	9.77	10.31	10.31	10.55	9.77	645,344
October 16, 2025	9.64	9.58	9.58	9.78	9.58	101,309
October 15, 2025	9.55	9.67	9.67	9.69	9.55	103,100
October 14, 2025	9.38	9.53	9.53	9.67	9.38	170,513
October 10, 2025	9.42	9.41	9.41	9.51	9.35	163,228
October 09, 2025	9.61	9.46	9.46	9.63	9.38	96,400
October 08, 2025	9.55	9.57	9.57	9.63	9.5	102,034
October 07, 2025	9.8	9.58	9.58	9.8	9.56	132,826
October 06, 2025	9.8	9.79	9.79	9.81	9.74	74,000
October 03, 2025	9.68	9.8	9.8	9.81	9.68	91,700
October 02, 2025	9.66	9.71	9.71	9.77	9.65	79,622
October 01, 2025	9.6	9.71	9.71	9.78	9.6	165,300
September 30, 2025	9.52	9.64	9.64	9.65	9.52	202,039
September 29, 2025	9.56	9.56	9.56	9.62	9.5	94,323
September 26, 2025	9.6	9.56	9.56	9.63	9.55	68,106
September 25, 2025	9.62	9.6	9.6	9.63	9.46	157,418
September 24, 2025	9.65	9.69	9.69	9.74	9.62	76,605
September 23, 2025	9.67	9.65	9.65	9.77	9.61	128,200
September 22, 2025	9.7	9.68	9.68	9.76	9.65	103,932
September 19, 2025	9.84	9.75	9.75	9.84	9.66	175,838
September 18, 2025	9.85	9.74	9.74	9.94	9.7	304,200
September 17, 2025	9.78	9.83	9.83	9.98	9.68	556,832
September 16, 2025	10.03	9.88	9.88	10.07	9.87	94,647
September 15, 2025	9.91	10.01	10.01	10.08	9.91	130,546
September 12, 2025	9.97	9.94	9.94	10.09	9.91	79,029
September 11, 2025	9.86	9.98	9.98	10	9.86	121,535
September 10, 2025	9.9	9.9	9.9	9.97	9.86	97,000
September 09, 2025	10.05	9.89	9.89	10.05	9.88	99,411
September 08, 2025	9.91	10.03	10.03	10.08	9.77	275,014
September 05, 2025	9.83	9.91	9.91	9.98	9.81	190,600
September 04, 2025	9.79	9.89	9.89	9.89	9.78	67,500
September 03, 2025	9.68	9.79	9.79	9.82	9.68	88,200
September 02, 2025	9.75	9.69	9.69	9.76	9.59	111,700
August 29, 2025	9.84	9.83	9.83	9.86	9.78	60,400
August 28, 2025	9.91	9.84	9.84	9.91	9.77	72,200
August 27, 2025	9.91	9.91	9.91	10.03	9.88	146,634
August 26, 2025	9.87	9.91	9.91	9.95	9.85	83,349
August 25, 2025	9.99	9.87	9.87	9.99	9.86	87,113
August 22, 2025	9.9	10.03	10.03	10.09	9.77	179,303
August 21, 2025	9.75	9.9	9.9	9.92	9.72	91,841
August 20, 2025	9.98	9.87	9.75	10.01	9.87	160,200
August 19, 2025	9.92	9.98	9.86	10.05	9.88	125,800
August 18, 2025	9.8	9.88	9.88	9.97	9.77	168,428
August 15, 2025	9.86	9.81	9.81	9.86	9.76	112,800
August 14, 2025	10	9.83	9.83	10.01	9.79	171,300

Cascades Inc. (CAS.TO) TSX