Cascades Inc. (TSX:CAS)
Canada
· Delayed Price · Currency is CAD 12.25
-0.06 (-0.49%)
At close: Mar 5, 2026
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.21 | 12.34 | 12.12 | 12.25 | 12.25 | -0.49% | 151,459 |
| Mar 4, 2026 | 12.15 | 12.40 | 12.14 | 12.31 | 12.31 | 1.65% | 185,328 |
| Mar 3, 2026 | 11.97 | 12.13 | 11.85 | 12.11 | 12.11 | -0.08% | 324,888 |
| Mar 2, 2026 | 12.00 | 12.15 | 11.78 | 12.12 | 12.12 | 0.75% | 399,792 |
| Feb 27, 2026 | 12.17 | 12.25 | 12.00 | 12.03 | 12.03 | -2.35% | 365,860 |
| Feb 26, 2026 | 12.40 | 12.40 | 11.82 | 12.32 | 12.32 | -3.07% | 517,276 |
| Feb 25, 2026 | 12.91 | 12.95 | 12.67 | 12.71 | 12.71 | -1.32% | 287,891 |
| Feb 24, 2026 | 12.99 | 13.05 | 12.78 | 12.88 | 12.88 | -0.85% | 362,364 |
| Feb 23, 2026 | 13.88 | 13.88 | 12.74 | 12.99 | 12.99 | -7.21% | 380,647 |
| Feb 20, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 14.00 | 1.23% | 129,742 |
| Feb 19, 2026 | 13.94 | 13.98 | 13.77 | 13.83 | 13.83 | -1.21% | 214,714 |
| Feb 18, 2026 | 13.77 | 14.00 | 13.69 | 14.00 | 14.00 | 1.67% | 152,826 |
| Feb 17, 2026 | 13.86 | 14.20 | 13.68 | 13.77 | 13.77 | -1.50% | 408,871 |
| Feb 13, 2026 | 13.70 | 13.98 | 13.61 | 13.98 | 13.98 | 1.82% | 259,386 |
| Feb 12, 2026 | 13.86 | 13.86 | 13.54 | 13.73 | 13.73 | -0.65% | 160,069 |
| Feb 11, 2026 | 13.80 | 13.88 | 13.47 | 13.82 | 13.82 | 0.51% | 297,314 |
| Feb 10, 2026 | 13.44 | 13.83 | 13.38 | 13.75 | 13.75 | 2.38% | 341,045 |
| Feb 9, 2026 | 13.29 | 13.43 | 13.22 | 13.43 | 13.43 | 0.37% | 93,106 |
| Feb 6, 2026 | 13.12 | 13.38 | 13.12 | 13.38 | 13.38 | 1.29% | 156,366 |
| Feb 5, 2026 | 13.30 | 13.34 | 13.14 | 13.21 | 13.21 | -2.15% | 102,999 |
| Feb 4, 2026 | 13.02 | 13.50 | 13.02 | 13.50 | 13.50 | 3.85% | 391,710 |
| Feb 3, 2026 | 12.93 | 13.11 | 12.92 | 13.00 | 13.00 | 0.54% | 245,124 |
| Feb 2, 2026 | 12.75 | 12.94 | 12.75 | 12.93 | 12.93 | 1.09% | 130,853 |
| Jan 30, 2026 | 12.87 | 13.00 | 12.67 | 12.79 | 12.79 | -1.39% | 176,458 |
| Jan 29, 2026 | 13.09 | 13.19 | 12.85 | 12.97 | 12.97 | -0.77% | 119,954 |
| Jan 28, 2026 | 13.03 | 13.08 | 12.95 | 13.07 | 13.07 | 0.08% | 180,261 |
| Jan 27, 2026 | 13.26 | 13.34 | 12.94 | 13.06 | 13.06 | -2.61% | 187,535 |
| Jan 26, 2026 | 13.32 | 13.45 | 13.24 | 13.41 | 13.41 | 0.68% | 173,814 |
| Jan 23, 2026 | 12.97 | 13.32 | 12.91 | 13.32 | 13.32 | 2.78% | 219,538 |
| Jan 22, 2026 | 13.35 | 13.35 | 12.96 | 12.96 | 12.96 | -1.74% | 132,814 |
| Jan 21, 2026 | 13.10 | 13.29 | 13.00 | 13.19 | 13.19 | 0.38% | 162,661 |
| Jan 20, 2026 | 13.27 | 13.38 | 13.04 | 13.14 | 13.14 | -0.98% | 90,080 |
| Jan 19, 2026 | 13.10 | 13.39 | 13.10 | 13.27 | 13.27 | -0.15% | 100,247 |
| Jan 16, 2026 | 13.79 | 13.83 | 13.26 | 13.29 | 13.29 | -3.84% | 147,195 |
| Jan 15, 2026 | 13.84 | 13.90 | 13.60 | 13.82 | 13.82 | -0.58% | 189,166 |
| Jan 14, 2026 | 13.30 | 13.94 | 13.30 | 13.90 | 13.90 | 5.38% | 391,515 |
| Jan 13, 2026 | 13.39 | 13.47 | 13.18 | 13.19 | 13.19 | -1.27% | 184,886 |
| Jan 12, 2026 | 13.08 | 13.39 | 13.00 | 13.36 | 13.36 | 2.14% | 247,046 |
| Jan 9, 2026 | 12.87 | 13.10 | 12.80 | 13.08 | 13.08 | 1.55% | 122,774 |
| Jan 8, 2026 | 12.60 | 13.03 | 12.60 | 12.88 | 12.88 | 1.74% | 309,664 |
| Jan 7, 2026 | 12.65 | 12.70 | 12.53 | 12.66 | 12.66 | 0.08% | 144,206 |
| Jan 6, 2026 | 12.42 | 12.65 | 12.42 | 12.65 | 12.65 | 1.93% | 138,277 |
| Jan 5, 2026 | 12.45 | 12.54 | 12.35 | 12.41 | 12.41 | -0.88% | 164,218 |
| Jan 2, 2026 | 12.42 | 12.54 | 12.36 | 12.52 | 12.52 | 0.48% | 86,550 |
| Dec 31, 2025 | 12.49 | 12.52 | 12.44 | 12.46 | 12.46 | -0.64% | 41,418 |
| Dec 30, 2025 | 12.28 | 12.55 | 12.28 | 12.54 | 12.54 | 1.62% | 137,844 |
| Dec 29, 2025 | 12.20 | 12.34 | 12.20 | 12.34 | 12.34 | 0.98% | 63,132 |
| Dec 24, 2025 | 12.33 | 12.33 | 12.19 | 12.22 | 12.22 | -0.65% | 25,788 |
| Dec 23, 2025 | 12.21 | 12.30 | 12.10 | 12.30 | 12.30 | 0.90% | 99,772 |
| Dec 22, 2025 | 12.28 | 12.31 | 12.15 | 12.19 | 12.19 | -1.30% | 171,265 |
| Dec 19, 2025 | 12.39 | 12.40 | 12.24 | 12.35 | 12.35 | -0.24% | 149,585 |
| Dec 18, 2025 | 12.35 | 12.44 | 12.26 | 12.38 | 12.38 | 0.32% | 196,890 |
| Dec 17, 2025 | 12.32 | 12.35 | 12.20 | 12.34 | 12.34 | 0.57% | 71,747 |
| Dec 16, 2025 | 12.25 | 12.35 | 12.23 | 12.27 | 12.27 | -0.08% | 100,120 |
| Dec 15, 2025 | 12.13 | 12.32 | 12.11 | 12.28 | 12.28 | 1.66% | 175,041 |
| Dec 12, 2025 | 12.10 | 12.15 | 12.02 | 12.08 | 12.08 | -0.25% | 222,295 |
| Dec 11, 2025 | 12.21 | 12.24 | 12.09 | 12.11 | 12.11 | -0.74% | 72,787 |
| Dec 10, 2025 | 12.13 | 12.25 | 12.10 | 12.20 | 12.20 | 0.49% | 61,322 |
| Dec 9, 2025 | 12.34 | 12.35 | 12.05 | 12.14 | 12.14 | -1.30% | 102,083 |
| Dec 8, 2025 | 12.31 | 12.37 | 12.24 | 12.30 | 12.30 | -0.08% | 138,232 |
| Dec 5, 2025 | 12.24 | 12.35 | 12.20 | 12.31 | 12.31 | 0.49% | 330,939 |
| Dec 4, 2025 | 12.37 | 12.45 | 12.23 | 12.25 | 12.25 | -1.21% | 106,452 |
| Dec 3, 2025 | 12.45 | 12.49 | 12.34 | 12.40 | 12.40 | - | 86,521 |
| Dec 2, 2025 | 12.42 | 12.56 | 12.31 | 12.40 | 12.40 | 0.24% | 251,263 |
| Dec 1, 2025 | 12.46 | 12.62 | 12.37 | 12.37 | 12.37 | -1.83% | 116,871 |
| Nov 28, 2025 | 12.60 | 12.69 | 12.54 | 12.60 | 12.60 | 0.08% | 72,144 |
| Nov 27, 2025 | 12.53 | 12.61 | 12.34 | 12.59 | 12.59 | 0.56% | 132,795 |
| Nov 26, 2025 | 12.62 | 12.80 | 12.51 | 12.52 | 12.52 | -1.03% | 305,216 |
| Nov 25, 2025 | 12.59 | 12.67 | 12.57 | 12.65 | 12.65 | 0.88% | 207,568 |
| Nov 24, 2025 | 12.48 | 12.55 | 12.31 | 12.54 | 12.54 | 0.40% | 388,433 |
| Nov 21, 2025 | 12.28 | 12.55 | 12.26 | 12.49 | 12.49 | 1.79% | 187,117 |
| Nov 20, 2025 | 12.45 | 12.59 | 12.27 | 12.27 | 12.27 | -1.84% | 170,089 |
| Nov 19, 2025 | 12.52 | 12.60 | 12.45 | 12.50 | 12.38 | -0.71% | 125,677 |
| Nov 18, 2025 | 12.53 | 12.67 | 12.47 | 12.59 | 12.47 | -0.24% | 195,578 |
| Nov 17, 2025 | 12.43 | 12.73 | 12.39 | 12.62 | 12.50 | 0.96% | 217,386 |
| Nov 14, 2025 | 12.41 | 12.67 | 12.33 | 12.50 | 12.38 | -1.34% | 364,744 |
| Nov 13, 2025 | 12.78 | 12.87 | 12.59 | 12.67 | 12.55 | -1.25% | 276,171 |
| Nov 12, 2025 | 12.50 | 12.86 | 12.44 | 12.83 | 12.71 | 2.64% | 270,831 |
| Nov 11, 2025 | 12.11 | 12.52 | 12.11 | 12.50 | 12.38 | 2.97% | 368,024 |
| Nov 10, 2025 | 11.95 | 12.18 | 11.83 | 12.14 | 12.02 | 2.19% | 288,470 |
| Nov 7, 2025 | 11.59 | 11.90 | 11.59 | 11.88 | 11.77 | 1.80% | 262,524 |
| Nov 6, 2025 | 11.39 | 12.03 | 11.33 | 11.67 | 11.56 | 5.61% | 507,634 |
| Nov 5, 2025 | 11.19 | 11.22 | 10.97 | 11.05 | 10.94 | -1.25% | 381,500 |
| Nov 4, 2025 | 10.98 | 11.21 | 10.97 | 11.19 | 11.08 | 0.45% | 123,669 |
| Nov 3, 2025 | 11.05 | 11.21 | 11.00 | 11.14 | 11.03 | 0.27% | 266,015 |
| Oct 31, 2025 | 11.00 | 11.16 | 10.98 | 11.11 | 11.00 | 0.91% | 234,208 |
| Oct 30, 2025 | 11.05 | 11.20 | 10.91 | 11.01 | 10.90 | -1.34% | 230,388 |
| Oct 29, 2025 | 11.35 | 11.35 | 11.13 | 11.16 | 11.05 | -1.67% | 123,976 |
| Oct 28, 2025 | 11.45 | 11.45 | 11.29 | 11.35 | 11.24 | -0.44% | 120,169 |
| Oct 27, 2025 | 11.35 | 11.46 | 11.33 | 11.40 | 11.29 | 0.44% | 140,264 |
| Oct 24, 2025 | 11.34 | 11.40 | 11.31 | 11.35 | 11.24 | 0.09% | 74,330 |
| Oct 23, 2025 | 11.43 | 11.43 | 11.30 | 11.34 | 11.23 | -0.79% | 98,116 |
| Oct 22, 2025 | 11.26 | 11.44 | 11.26 | 11.43 | 11.32 | 1.24% | 172,421 |
| Oct 21, 2025 | 11.38 | 11.38 | 11.00 | 11.29 | 11.18 | -0.88% | 281,808 |
| Oct 20, 2025 | 10.76 | 11.42 | 10.52 | 11.39 | 11.28 | 10.48% | 689,274 |
| Oct 17, 2025 | 9.77 | 10.55 | 9.77 | 10.31 | 10.21 | 7.62% | 645,344 |
| Oct 16, 2025 | 9.64 | 9.78 | 9.58 | 9.58 | 9.49 | -0.93% | 101,309 |
| Oct 15, 2025 | 9.55 | 9.69 | 9.55 | 9.67 | 9.58 | 1.47% | 103,067 |
| Oct 14, 2025 | 9.38 | 9.67 | 9.38 | 9.53 | 9.44 | 1.28% | 170,513 |
| Oct 10, 2025 | 9.42 | 9.51 | 9.35 | 9.41 | 9.32 | -0.53% | 163,228 |