Cascades Inc. CAS
TSX · Kanada · Proses Endüstrileri
CAD 18,23-0,08 (-%0,44)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 18,23 | -%0,44 | CAD 18,20 | CAD 18,30 | CAD 17,91 | 481,37K |
| 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 |