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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.28	12.49	12.49	12.55	12.26	187,117
November 20, 2025	12.45	12.27	12.27	12.59	12.27	170,100
November 19, 2025	12.52	12.5	12.38	12.6	12.45	125,700
November 18, 2025	12.53	12.59	12.47	12.67	12.47	195,600
November 17, 2025	12.43	12.62	12.5	12.73	12.39	217,400
November 14, 2025	12.41	12.5	12.38	12.67	12.33	364,744
November 13, 2025	12.78	12.67	12.55	12.87	12.59	276,200
November 12, 2025	12.5	12.83	12.71	12.86	12.44	270,831
November 11, 2025	12.11	12.5	12.38	12.52	12.11	368,024
November 10, 2025	11.95	12.14	12.02	12.18	11.83	288,500
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

Cascades Inc. (CAS.TO) TSX