Cascades Inc. (TSX:CAS)
Canada
· Delayed Price · Currency is CAD 12.31
+0.06 (0.49%)
At close: Dec 5, 2025
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 9.61 | 9.63 | 9.38 | 9.46 | 9.37 | -1.15% | 96,358 |
| Oct 8, 2025 | 9.55 | 9.63 | 9.50 | 9.57 | 9.48 | -0.10% | 102,034 |
| Oct 7, 2025 | 9.80 | 9.80 | 9.56 | 9.58 | 9.49 | -2.15% | 132,826 |
| Oct 6, 2025 | 9.80 | 9.81 | 9.74 | 9.79 | 9.70 | -0.10% | 73,973 |
| Oct 3, 2025 | 9.68 | 9.81 | 9.68 | 9.80 | 9.71 | 0.93% | 91,696 |
| Oct 2, 2025 | 9.66 | 9.77 | 9.65 | 9.71 | 9.62 | - | 79,622 |
| Oct 1, 2025 | 9.60 | 9.78 | 9.60 | 9.71 | 9.62 | 0.73% | 165,261 |
| Sep 30, 2025 | 9.52 | 9.65 | 9.52 | 9.64 | 9.55 | 0.84% | 202,039 |
| Sep 29, 2025 | 9.56 | 9.62 | 9.50 | 9.56 | 9.47 | - | 94,323 |
| Sep 26, 2025 | 9.60 | 9.63 | 9.55 | 9.56 | 9.47 | -0.42% | 68,106 |
| Sep 25, 2025 | 9.62 | 9.63 | 9.46 | 9.60 | 9.51 | -0.93% | 157,418 |
| Sep 24, 2025 | 9.65 | 9.74 | 9.62 | 9.69 | 9.60 | 0.41% | 76,605 |
| Sep 23, 2025 | 9.67 | 9.77 | 9.61 | 9.65 | 9.56 | -0.31% | 128,166 |
| Sep 22, 2025 | 9.70 | 9.76 | 9.65 | 9.68 | 9.59 | -0.72% | 103,932 |
| Sep 19, 2025 | 9.84 | 9.84 | 9.66 | 9.75 | 9.66 | 0.10% | 175,838 |
| Sep 18, 2025 | 9.85 | 9.94 | 9.70 | 9.74 | 9.65 | -0.92% | 304,165 |
| Sep 17, 2025 | 9.78 | 9.98 | 9.68 | 9.83 | 9.74 | -0.51% | 556,832 |
| Sep 16, 2025 | 10.03 | 10.07 | 9.87 | 9.88 | 9.79 | -1.30% | 94,647 |
| Sep 15, 2025 | 9.91 | 10.08 | 9.91 | 10.01 | 9.91 | 0.70% | 130,546 |
| Sep 12, 2025 | 9.97 | 10.09 | 9.91 | 9.94 | 9.84 | -0.40% | 79,029 |
| Sep 11, 2025 | 9.86 | 10.00 | 9.86 | 9.98 | 9.88 | 0.81% | 121,535 |
| Sep 10, 2025 | 9.90 | 9.97 | 9.86 | 9.90 | 9.80 | 0.10% | 96,980 |
| Sep 9, 2025 | 10.05 | 10.05 | 9.88 | 9.89 | 9.80 | -1.40% | 99,782 |
| Sep 8, 2025 | 9.91 | 10.08 | 9.77 | 10.03 | 9.93 | 1.21% | 275,014 |
| Sep 5, 2025 | 9.83 | 9.98 | 9.81 | 9.91 | 9.81 | 0.20% | 190,559 |
| Sep 4, 2025 | 9.79 | 9.89 | 9.78 | 9.89 | 9.80 | 1.02% | 67,467 |
| Sep 3, 2025 | 9.68 | 9.82 | 9.68 | 9.79 | 9.70 | 1.03% | 88,193 |
| Sep 2, 2025 | 9.75 | 9.76 | 9.59 | 9.69 | 9.60 | -1.42% | 111,687 |
| Aug 29, 2025 | 9.84 | 9.86 | 9.78 | 9.83 | 9.74 | -0.10% | 60,384 |
| Aug 28, 2025 | 9.91 | 9.91 | 9.77 | 9.84 | 9.75 | -0.71% | 72,196 |
| Aug 27, 2025 | 9.91 | 10.03 | 9.88 | 9.91 | 9.81 | - | 146,634 |
| Aug 26, 2025 | 9.87 | 9.95 | 9.85 | 9.91 | 9.81 | 0.41% | 83,349 |
| Aug 25, 2025 | 9.99 | 9.99 | 9.86 | 9.87 | 9.78 | -1.60% | 87,113 |
| Aug 22, 2025 | 9.90 | 10.09 | 9.77 | 10.03 | 9.93 | 1.31% | 179,303 |
| Aug 21, 2025 | 9.75 | 9.92 | 9.72 | 9.90 | 9.80 | 0.30% | 91,841 |
| Aug 20, 2025 | 9.98 | 10.01 | 9.87 | 9.87 | 9.66 | -1.10% | 160,177 |
| Aug 19, 2025 | 9.92 | 10.05 | 9.88 | 9.98 | 9.76 | 1.01% | 125,758 |
| Aug 18, 2025 | 9.80 | 9.97 | 9.77 | 9.88 | 9.67 | 0.71% | 168,428 |
| Aug 15, 2025 | 9.86 | 9.86 | 9.76 | 9.81 | 9.60 | -0.20% | 112,782 |
| Aug 14, 2025 | 10.00 | 10.01 | 9.79 | 9.83 | 9.62 | -1.70% | 171,270 |
| Aug 13, 2025 | 9.92 | 10.03 | 9.85 | 10.00 | 9.78 | 0.70% | 122,093 |
| Aug 12, 2025 | 9.77 | 9.97 | 9.72 | 9.93 | 9.72 | 1.95% | 152,889 |
| Aug 11, 2025 | 9.92 | 9.92 | 9.67 | 9.74 | 9.53 | -1.22% | 143,108 |
| Aug 8, 2025 | 9.39 | 9.91 | 9.39 | 9.86 | 9.65 | 5.45% | 421,108 |
| Aug 7, 2025 | 9.00 | 9.52 | 8.95 | 9.35 | 9.15 | 3.66% | 353,647 |
| Aug 6, 2025 | 9.03 | 9.11 | 8.99 | 9.02 | 8.82 | -0.44% | 200,148 |
| Aug 5, 2025 | 9.00 | 9.11 | 8.97 | 9.06 | 8.86 | 0.67% | 377,612 |
| Aug 1, 2025 | 9.00 | 9.04 | 8.90 | 9.00 | 8.81 | -0.33% | 250,424 |
| Jul 31, 2025 | 9.10 | 9.28 | 9.01 | 9.03 | 8.83 | -0.88% | 259,343 |
| Jul 30, 2025 | 9.21 | 9.30 | 9.10 | 9.11 | 8.91 | -0.76% | 171,618 |
| Jul 29, 2025 | 9.25 | 9.29 | 9.17 | 9.18 | 8.98 | 0.11% | 108,942 |
| Jul 28, 2025 | 9.25 | 9.29 | 9.17 | 9.17 | 8.97 | -0.76% | 95,777 |
| Jul 25, 2025 | 9.35 | 9.35 | 9.24 | 9.24 | 9.04 | -0.86% | 139,474 |
| Jul 24, 2025 | 9.39 | 9.39 | 9.25 | 9.32 | 9.12 | -0.64% | 168,987 |
| Jul 23, 2025 | 9.34 | 9.41 | 9.30 | 9.38 | 9.18 | 1.30% | 97,290 |
| Jul 22, 2025 | 9.20 | 9.35 | 9.20 | 9.26 | 9.06 | 0.33% | 147,036 |
| Jul 21, 2025 | 9.25 | 9.33 | 9.20 | 9.23 | 9.03 | 0.22% | 174,136 |
| Jul 18, 2025 | 9.31 | 9.31 | 9.19 | 9.21 | 9.01 | -1.39% | 100,966 |
| Jul 17, 2025 | 9.27 | 9.37 | 9.27 | 9.34 | 9.14 | 0.76% | 107,917 |
| Jul 16, 2025 | 9.32 | 9.33 | 9.14 | 9.27 | 9.07 | 0.54% | 199,156 |