Cascades Inc. CAS
TSX · Canada · Process Industries
CAD 18.23-0.08 (-0.44%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 18.23 | -0.44% | CAD 18.20 | CAD 18.30 | CAD 17.91 | 483.20K |
| 2026-09-30 | CAD 18.31 | -1.40% | CAD 18.59 | CAD 18.69 | CAD 18.27 | 361.70K |
| 2026-09-29 | CAD 18.57 | +0.65% | CAD 18.58 | CAD 18.86 | CAD 18.38 | 578.50K |
| 2026-09-28 | CAD 18.45 | +0.65% | CAD 18.23 | CAD 18.61 | CAD 18.19 | 353.80K |
| 2026-09-25 | CAD 18.33 | +2.57% | CAD 17.86 | CAD 18.40 | CAD 17.72 | 606.10K |
| 2026-09-24 | CAD 17.87 | +0.85% | CAD 17.66 | CAD 17.87 | CAD 17.49 | 532.00K |
| 2026-09-23 | CAD 17.72 | +2.25% | CAD 17.31 | CAD 17.79 | CAD 17.31 | 340.30K |
| 2026-09-22 | CAD 17.33 | +1.76% | CAD 17.10 | CAD 17.49 | CAD 17.06 | 272.20K |
| 2026-09-21 | CAD 17.03 | +3.02% | CAD 16.59 | CAD 17.19 | CAD 16.53 | 329.70K |
| 2026-09-18 | CAD 16.53 | -0.48% | CAD 16.65 | CAD 16.80 | CAD 16.44 | 353.80K |
| 2026-09-17 | CAD 16.61 | -1.13% | CAD 16.90 | CAD 17.09 | CAD 16.43 | 502.30K |
| 2026-09-16 | CAD 16.80 | +1.20% | CAD 16.71 | CAD 16.97 | CAD 16.54 | 319.40K |
| 2026-09-15 | CAD 16.60 | -0.78% | CAD 16.78 | CAD 17.28 | CAD 16.50 | 320.90K |
| 2026-09-14 | CAD 16.73 | -1.82% | CAD 16.99 | CAD 17.09 | CAD 16.68 | 311.60K |
| 2026-09-11 | CAD 17.04 | +1.55% | CAD 16.89 | CAD 17.15 | CAD 16.88 | 212.50K |
| 2026-09-10 | CAD 16.78 | +0.78% | CAD 16.56 | CAD 17.10 | CAD 16.50 | 779.30K |
| 2026-09-09 | CAD 16.65 | -1.65% | CAD 16.86 | CAD 16.90 | CAD 16.55 | 345.80K |
| 2026-09-08 | CAD 16.93 | -0.94% | CAD 16.94 | CAD 17.07 | CAD 16.70 | 459.90K |
| 2026-09-04 | CAD 17.09 | +1.00% | CAD 16.88 | CAD 17.21 | CAD 16.88 | 367.90K |
| 2026-09-03 | CAD 16.92 | +0.89% | CAD 16.75 | CAD 16.99 | CAD 16.69 | 332.20K |
| 2026-09-02 | CAD 16.77 | +1.57% | CAD 16.53 | CAD 16.95 | CAD 16.50 | 1.03M |
| 2026-09-01 | CAD 16.51 | -0.24% | CAD 16.48 | CAD 16.95 | CAD 16.31 | 494.40K |
| 2026-08-31 | CAD 16.55 | -0.12% | CAD 16.45 | CAD 17.02 | CAD 16.35 | 1.19M |
| 2026-08-28 | CAD 16.57 | +0.06% | CAD 16.56 | CAD 16.68 | CAD 16.40 | 257.50K |
| 2026-08-27 | CAD 16.56 | +0.79% | CAD 16.38 | CAD 16.69 | CAD 16.24 | 375.30K |
| 2026-08-26 | CAD 16.43 | 0.00% | CAD 16.40 | CAD 16.71 | CAD 16.38 | 461.80K |
| 2026-08-25 | CAD 16.43 | -1.73% | CAD 16.72 | CAD 16.80 | CAD 16.23 | 337.90K |
| 2026-08-24 | CAD 16.72 | -4.57% | CAD 17.47 | CAD 17.69 | CAD 16.55 | 622.20K |
| 2026-08-21 | CAD 17.52 | +1.57% | CAD 17.38 | CAD 17.55 | CAD 17.25 | 377.20K |
| 2026-08-20 | CAD 17.25 | -1.60% | CAD 17.27 | CAD 17.51 | CAD 17.15 | 416.40K |
| 2026-08-19 | CAD 17.53 | +2.75% | CAD 17.20 | CAD 17.60 | CAD 17.11 | 419.90K |
| 2026-08-18 | CAD 17.06 | -1.84% | CAD 17.42 | CAD 17.62 | CAD 17.00 | 449.70K |
| 2026-08-17 | CAD 17.38 | -2.52% | CAD 17.70 | CAD 17.97 | CAD 17.16 | 1.60M |
| 2026-08-14 | CAD 17.83 | +1.19% | CAD 17.60 | CAD 17.88 | CAD 17.49 | 619.20K |
| 2026-08-13 | CAD 17.62 | +1.73% | CAD 17.25 | CAD 17.65 | CAD 16.91 | 697.70K |
| 2026-08-12 | CAD 17.32 | +1.41% | CAD 16.99 | CAD 17.45 | CAD 16.61 | 1.37M |
| 2026-08-11 | CAD 17.08 | +1.18% | CAD 16.89 | CAD 17.21 | CAD 16.76 | 826.80K |
| 2026-08-10 | CAD 16.88 | -0.82% | CAD 16.83 | CAD 17.53 | CAD 16.62 | 2.17M |
| 2026-08-07 | CAD 17.02 | +9.81% | CAD 15.41 | CAD 17.04 | CAD 15.15 | 1.79M |
| 2026-08-06 | CAD 15.50 | +8.62% | CAD 14.92 | CAD 15.64 | CAD 14.89 | 1.97M |
| 2026-08-05 | CAD 14.27 | +0.78% | CAD 14.11 | CAD 14.33 | CAD 14.05 | 672.50K |
| 2026-08-04 | CAD 14.16 | +5.12% | CAD 13.60 | CAD 14.26 | CAD 13.60 | 600.20K |
| 2026-07-31 | CAD 13.47 | +0.67% | CAD 13.29 | CAD 13.56 | CAD 13.17 | 311.90K |
| 2026-07-30 | CAD 13.38 | -4.36% | CAD 14.02 | CAD 14.15 | CAD 13.29 | 500.80K |
| 2026-07-29 | CAD 13.99 | -1.41% | CAD 14.13 | CAD 14.17 | CAD 13.87 | 533.30K |
| 2026-07-28 | CAD 14.19 | +3.35% | CAD 13.74 | CAD 14.27 | CAD 13.72 | 716.20K |
| 2026-07-27 | CAD 13.73 | +4.57% | CAD 13.22 | CAD 13.74 | CAD 13.15 | 562.80K |
| 2026-07-24 | CAD 13.13 | +6.14% | CAD 12.45 | CAD 13.26 | CAD 12.45 | 627.40K |
| 2026-07-23 | CAD 12.37 | -0.40% | CAD 12.36 | CAD 12.40 | CAD 12.30 | 192.30K |
| 2026-07-22 | CAD 12.42 | +0.24% | CAD 12.44 | CAD 12.55 | CAD 12.32 | 151.20K |
| 2026-07-21 | CAD 12.39 | -0.16% | CAD 12.41 | CAD 12.57 | CAD 12.12 | 228.80K |
| 2026-07-20 | CAD 12.41 | -0.64% | CAD 12.48 | CAD 12.56 | CAD 12.34 | 191.60K |
| 2026-07-17 | CAD 12.49 | -0.40% | CAD 12.42 | CAD 12.84 | CAD 12.38 | 340.10K |
| 2026-07-16 | CAD 12.54 | +3.29% | CAD 12.14 | CAD 12.57 | CAD 12.14 | 297.50K |
| 2026-07-15 | CAD 12.14 | +1.25% | CAD 12.06 | CAD 12.14 | CAD 11.91 | 196.30K |
| 2026-07-14 | CAD 11.99 | +1.70% | CAD 11.82 | CAD 12.11 | CAD 11.75 | 213.60K |
| 2026-07-13 | CAD 11.79 | +1.03% | CAD 11.71 | CAD 11.83 | CAD 11.65 | 143.20K |
| 2026-07-10 | CAD 11.67 | 0.00% | CAD 11.66 | CAD 11.83 | CAD 11.56 | 251.50K |
| 2026-07-09 | CAD 11.67 | +0.52% | CAD 11.62 | CAD 11.87 | CAD 11.52 | 229.20K |
| 2026-07-08 | CAD 11.61 | -3.73% | CAD 11.94 | CAD 11.95 | CAD 11.57 | 146.60K |
| 2026-07-07 | CAD 12.06 | +2.38% | CAD 11.78 | CAD 12.10 | CAD 11.68 | 216.50K |
| 2026-07-06 | CAD 11.78 | -1.59% | CAD 12.00 | CAD 12.03 | CAD 11.66 | 293.80K |
| 2026-07-03 | CAD 11.97 | +0.67% | CAD 11.91 | CAD 12.34 | CAD 11.91 | 196.40K |
| 2026-07-02 | CAD 11.89 | +2.06% | CAD 11.65 | CAD 11.89 | CAD 11.65 | 197.80K |
| 2026-06-30 | CAD 11.65 | -1.60% | CAD 11.87 | CAD 11.87 | CAD 11.64 | 130.80K |
| 2026-06-29 | CAD 11.84 | +0.59% | CAD 11.67 | CAD 11.85 | CAD 11.62 | 151.50K |
| 2026-06-26 | CAD 11.77 | -0.51% | CAD 11.77 | CAD 11.85 | CAD 11.68 | 149.60K |
| 2026-06-25 | CAD 11.83 | +0.17% | CAD 11.81 | CAD 11.98 | CAD 11.81 | 117.40K |
| 2026-06-24 | CAD 11.81 | +1.55% | CAD 11.63 | CAD 11.82 | CAD 11.50 | 159.10K |
| 2026-06-23 | CAD 11.63 | +5.54% | CAD 11.03 | CAD 11.79 | CAD 10.99 | 408.90K |
| 2026-06-22 | CAD 11.02 | -0.90% | CAD 11.08 | CAD 11.13 | CAD 10.97 | 161.20K |
| 2026-06-19 | CAD 11.12 | -0.09% | CAD 11.10 | CAD 11.13 | CAD 11.01 | 98.10K |
| 2026-06-18 | CAD 11.13 | +0.63% | CAD 11.06 | CAD 11.26 | CAD 11.03 | 302.70K |
| 2026-06-17 | CAD 11.06 | +1.10% | CAD 10.94 | CAD 11.27 | CAD 10.94 | 245.70K |
| 2026-06-16 | CAD 10.94 | -1.44% | CAD 11.10 | CAD 11.10 | CAD 10.91 | 125.70K |
| 2026-06-15 | CAD 11.10 | +2.02% | CAD 11.00 | CAD 11.18 | CAD 10.90 | 270.50K |
| 2026-06-12 | CAD 10.88 | +3.62% | CAD 10.52 | CAD 10.91 | CAD 10.47 | 270.80K |
| 2026-06-11 | CAD 10.50 | +0.96% | CAD 10.44 | CAD 10.55 | CAD 10.28 | 191.00K |
| 2026-06-10 | CAD 10.40 | -1.70% | CAD 10.52 | CAD 10.57 | CAD 10.35 | 260.30K |
| 2026-06-09 | CAD 10.58 | -0.19% | CAD 10.60 | CAD 10.61 | CAD 10.43 | 344.30K |
| 2026-06-08 | CAD 10.60 | -1.30% | CAD 10.80 | CAD 10.85 | CAD 10.56 | 221.30K |
| 2026-06-05 | CAD 10.74 | -0.09% | CAD 10.74 | CAD 10.82 | CAD 10.69 | 135.00K |
| 2026-06-04 | CAD 10.75 | -1.92% | CAD 10.96 | CAD 11.14 | CAD 10.70 | 327.80K |
| 2026-06-03 | CAD 10.96 | +0.55% | CAD 10.84 | CAD 11.07 | CAD 10.84 | 105.10K |
| 2026-06-02 | CAD 10.90 | +0.93% | CAD 10.84 | CAD 11.02 | CAD 10.84 | 98.20K |
| 2026-06-01 | CAD 10.80 | -1.55% | CAD 10.90 | CAD 11.00 | CAD 10.80 | 265.50K |
| 2026-05-29 | CAD 10.97 | +1.29% | CAD 10.85 | CAD 11.02 | CAD 10.81 | 1.23M |
| 2026-05-28 | CAD 10.83 | +0.46% | CAD 10.74 | CAD 10.87 | CAD 10.69 | 194.80K |
| 2026-05-27 | CAD 10.78 | +2.28% | CAD 10.56 | CAD 10.85 | CAD 10.56 | 151.40K |
| 2026-05-26 | CAD 10.54 | -0.57% | CAD 10.51 | CAD 10.59 | CAD 10.48 | 106.90K |