Cascades Inc. (TSX:CAS)
Canada
· Delayed Price · Currency is CAD 10.68
+0.06 (0.56%)
Apr 28, 2026, 4:00 PM EST
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.71 | 10.82 | 10.62 | 10.68 | 10.68 | 0.56% | 175,386 |
| Apr 27, 2026 | 10.79 | 10.80 | 10.62 | 10.62 | 10.62 | -1.21% | 140,277 |
| Apr 24, 2026 | 10.73 | 10.81 | 10.70 | 10.75 | 10.75 | 0.28% | 109,798 |
| Apr 23, 2026 | 10.75 | 10.89 | 10.71 | 10.72 | 10.72 | -0.92% | 190,001 |
| Apr 22, 2026 | 10.83 | 10.89 | 10.77 | 10.82 | 10.82 | 0.37% | 143,566 |
| Apr 21, 2026 | 10.93 | 11.12 | 10.76 | 10.78 | 10.78 | -1.37% | 263,050 |
| Apr 20, 2026 | 10.74 | 11.00 | 10.70 | 10.93 | 10.93 | 0.55% | 282,577 |
| Apr 17, 2026 | 10.56 | 10.94 | 10.56 | 10.87 | 10.87 | 2.94% | 203,507 |
| Apr 16, 2026 | 10.74 | 10.80 | 10.54 | 10.56 | 10.56 | -1.95% | 296,672 |
| Apr 15, 2026 | 10.70 | 10.84 | 10.66 | 10.77 | 10.77 | 0.84% | 162,693 |
| Apr 14, 2026 | 10.81 | 10.81 | 10.61 | 10.68 | 10.68 | -0.65% | 271,685 |
| Apr 13, 2026 | 10.61 | 10.92 | 10.61 | 10.75 | 10.75 | 0.56% | 178,964 |
| Apr 10, 2026 | 10.74 | 10.85 | 10.55 | 10.69 | 10.69 | -3.43% | 385,441 |
| Apr 9, 2026 | 11.05 | 11.15 | 10.99 | 11.07 | 11.07 | -0.45% | 86,458 |
| Apr 8, 2026 | 11.25 | 11.41 | 11.07 | 11.12 | 11.12 | 2.02% | 366,401 |
| Apr 7, 2026 | 11.14 | 11.22 | 10.86 | 10.90 | 10.90 | -3.02% | 98,857 |
| Apr 6, 2026 | 11.25 | 11.32 | 11.15 | 11.24 | 11.24 | -0.53% | 111,403 |
| Apr 2, 2026 | 11.78 | 11.78 | 11.27 | 11.30 | 11.30 | -4.64% | 223,576 |
| Apr 1, 2026 | 11.83 | 12.03 | 11.82 | 11.85 | 11.85 | 0.34% | 165,159 |
| Mar 31, 2026 | 11.78 | 11.82 | 11.64 | 11.81 | 11.81 | 0.85% | 236,501 |
| Mar 30, 2026 | 11.67 | 11.90 | 11.60 | 11.71 | 11.71 | 0.52% | 119,243 |
| Mar 27, 2026 | 11.56 | 11.76 | 11.50 | 11.65 | 11.65 | 0.26% | 123,397 |
| Mar 26, 2026 | 11.65 | 11.73 | 11.56 | 11.62 | 11.62 | -0.43% | 107,585 |
| Mar 25, 2026 | 11.83 | 11.83 | 11.59 | 11.67 | 11.67 | 0.26% | 79,008 |
| Mar 24, 2026 | 11.37 | 11.68 | 11.34 | 11.64 | 11.64 | 1.84% | 109,671 |
| Mar 23, 2026 | 10.83 | 11.49 | 10.83 | 11.43 | 11.43 | 6.42% | 213,886 |
| Mar 20, 2026 | 10.92 | 10.92 | 10.61 | 10.74 | 10.74 | -1.20% | 265,795 |
| Mar 19, 2026 | 10.93 | 10.94 | 10.75 | 10.87 | 10.87 | -1.81% | 261,172 |
| Mar 18, 2026 | 11.23 | 11.25 | 11.04 | 11.07 | 11.07 | -1.42% | 286,895 |
| Mar 17, 2026 | 11.24 | 11.42 | 11.23 | 11.23 | 11.23 | -0.53% | 246,502 |
| Mar 16, 2026 | 11.38 | 11.45 | 11.22 | 11.29 | 11.29 | -0.88% | 103,272 |
| Mar 13, 2026 | 11.19 | 11.43 | 11.19 | 11.39 | 11.39 | 1.61% | 175,748 |
| Mar 12, 2026 | 11.56 | 11.57 | 11.19 | 11.21 | 11.21 | -4.35% | 199,321 |
| Mar 11, 2026 | 11.72 | 11.77 | 11.60 | 11.72 | 11.60 | -0.26% | 98,603 |
| Mar 10, 2026 | 11.78 | 11.84 | 11.65 | 11.75 | 11.63 | -0.09% | 214,656 |
| Mar 9, 2026 | 11.95 | 11.95 | 11.58 | 11.76 | 11.64 | -2.89% | 379,480 |
| Mar 6, 2026 | 12.14 | 12.30 | 12.08 | 12.11 | 11.99 | -1.14% | 185,862 |
| Mar 5, 2026 | 12.21 | 12.34 | 12.12 | 12.25 | 12.12 | -0.49% | 151,459 |
| Mar 4, 2026 | 12.15 | 12.40 | 12.14 | 12.31 | 12.18 | 1.65% | 185,328 |
| Mar 3, 2026 | 11.97 | 12.13 | 11.85 | 12.11 | 11.99 | -0.08% | 324,888 |
| Mar 2, 2026 | 12.00 | 12.15 | 11.78 | 12.12 | 12.00 | 0.75% | 399,792 |
| Feb 27, 2026 | 12.17 | 12.25 | 12.00 | 12.03 | 11.91 | -2.35% | 365,860 |
| Feb 26, 2026 | 12.40 | 12.40 | 11.82 | 12.32 | 12.19 | -3.07% | 517,276 |
| Feb 25, 2026 | 12.91 | 12.95 | 12.67 | 12.71 | 12.58 | -1.32% | 287,891 |
| Feb 24, 2026 | 12.99 | 13.05 | 12.78 | 12.88 | 12.75 | -0.85% | 362,364 |
| Feb 23, 2026 | 13.88 | 13.88 | 12.74 | 12.99 | 12.86 | -7.21% | 380,647 |
| Feb 20, 2026 | 13.75 | 14.00 | 13.75 | 14.00 | 13.86 | 1.23% | 129,742 |
| Feb 19, 2026 | 13.94 | 13.98 | 13.77 | 13.83 | 13.69 | -1.21% | 214,714 |
| Feb 18, 2026 | 13.77 | 14.00 | 13.69 | 14.00 | 13.86 | 1.67% | 152,826 |
| Feb 17, 2026 | 13.86 | 14.20 | 13.68 | 13.77 | 13.63 | -1.50% | 408,871 |
| Feb 13, 2026 | 13.70 | 13.98 | 13.61 | 13.98 | 13.84 | 1.82% | 259,386 |
| Feb 12, 2026 | 13.86 | 13.86 | 13.54 | 13.73 | 13.59 | -0.65% | 160,069 |
| Feb 11, 2026 | 13.80 | 13.88 | 13.47 | 13.82 | 13.68 | 0.51% | 297,314 |
| Feb 10, 2026 | 13.44 | 13.83 | 13.38 | 13.75 | 13.61 | 2.38% | 341,045 |
| Feb 9, 2026 | 13.29 | 13.43 | 13.22 | 13.43 | 13.29 | 0.37% | 93,106 |
| Feb 6, 2026 | 13.12 | 13.38 | 13.12 | 13.38 | 13.24 | 1.29% | 156,366 |
| Feb 5, 2026 | 13.30 | 13.34 | 13.14 | 13.21 | 13.07 | -2.15% | 102,999 |
| Feb 4, 2026 | 13.02 | 13.50 | 13.02 | 13.50 | 13.36 | 3.85% | 391,710 |
| Feb 3, 2026 | 12.93 | 13.11 | 12.92 | 13.00 | 12.87 | 0.54% | 245,024 |
| Feb 2, 2026 | 12.75 | 12.94 | 12.75 | 12.93 | 12.80 | 1.09% | 130,853 |
| Jan 30, 2026 | 12.87 | 13.00 | 12.67 | 12.79 | 12.66 | -1.39% | 176,458 |
| Jan 29, 2026 | 13.09 | 13.19 | 12.85 | 12.97 | 12.84 | -0.77% | 119,954 |
| Jan 28, 2026 | 13.03 | 13.08 | 12.95 | 13.07 | 12.94 | 0.08% | 180,261 |
| Jan 27, 2026 | 13.26 | 13.34 | 12.94 | 13.06 | 12.93 | -2.61% | 187,535 |
| Jan 26, 2026 | 13.32 | 13.45 | 13.24 | 13.41 | 13.27 | 0.68% | 173,814 |
| Jan 23, 2026 | 12.97 | 13.32 | 12.91 | 13.32 | 13.18 | 2.78% | 219,538 |
| Jan 22, 2026 | 13.35 | 13.35 | 12.96 | 12.96 | 12.83 | -1.74% | 132,814 |
| Jan 21, 2026 | 13.10 | 13.29 | 13.00 | 13.19 | 13.05 | 0.38% | 162,661 |
| Jan 20, 2026 | 13.27 | 13.38 | 13.04 | 13.14 | 13.01 | -0.98% | 90,080 |
| Jan 19, 2026 | 13.10 | 13.39 | 13.10 | 13.27 | 13.13 | -0.15% | 100,247 |
| Jan 16, 2026 | 13.79 | 13.83 | 13.26 | 13.29 | 13.15 | -3.84% | 147,595 |
| Jan 15, 2026 | 13.84 | 13.90 | 13.60 | 13.82 | 13.68 | -0.58% | 189,166 |
| Jan 14, 2026 | 13.30 | 13.94 | 13.30 | 13.90 | 13.76 | 5.38% | 391,515 |
| Jan 13, 2026 | 13.39 | 13.47 | 13.18 | 13.19 | 13.05 | -1.27% | 184,886 |
| Jan 12, 2026 | 13.08 | 13.39 | 13.00 | 13.36 | 13.22 | 2.14% | 246,646 |
| Jan 9, 2026 | 12.87 | 13.10 | 12.80 | 13.08 | 12.95 | 1.55% | 122,774 |
| Jan 8, 2026 | 12.60 | 13.03 | 12.60 | 12.88 | 12.75 | 1.74% | 309,664 |
| Jan 7, 2026 | 12.65 | 12.70 | 12.53 | 12.66 | 12.53 | 0.08% | 144,206 |
| Jan 6, 2026 | 12.42 | 12.65 | 12.42 | 12.65 | 12.52 | 1.93% | 138,277 |
| Jan 5, 2026 | 12.45 | 12.54 | 12.35 | 12.41 | 12.28 | -0.88% | 164,218 |
| Jan 2, 2026 | 12.42 | 12.54 | 12.36 | 12.52 | 12.39 | 0.48% | 86,550 |
| Dec 31, 2025 | 12.49 | 12.52 | 12.44 | 12.46 | 12.33 | -0.64% | 41,418 |
| Dec 30, 2025 | 12.28 | 12.55 | 12.28 | 12.54 | 12.41 | 1.62% | 137,844 |
| Dec 29, 2025 | 12.20 | 12.34 | 12.20 | 12.34 | 12.21 | 0.98% | 63,132 |
| Dec 24, 2025 | 12.33 | 12.33 | 12.19 | 12.22 | 12.09 | -0.65% | 25,788 |
| Dec 23, 2025 | 12.21 | 12.30 | 12.10 | 12.30 | 12.17 | 0.90% | 99,772 |
| Dec 22, 2025 | 12.28 | 12.31 | 12.15 | 12.19 | 12.07 | -1.30% | 171,265 |
| Dec 19, 2025 | 12.39 | 12.40 | 12.24 | 12.35 | 12.22 | -0.24% | 149,585 |
| Dec 18, 2025 | 12.35 | 12.44 | 12.26 | 12.38 | 12.25 | 0.32% | 197,245 |
| Dec 17, 2025 | 12.32 | 12.35 | 12.20 | 12.34 | 12.21 | 0.57% | 71,747 |
| Dec 16, 2025 | 12.25 | 12.35 | 12.23 | 12.27 | 12.14 | -0.08% | 100,120 |
| Dec 15, 2025 | 12.13 | 12.32 | 12.11 | 12.28 | 12.15 | 1.66% | 175,041 |
| Dec 12, 2025 | 12.10 | 12.15 | 12.02 | 12.08 | 11.96 | -0.25% | 222,295 |
| Dec 11, 2025 | 12.21 | 12.24 | 12.09 | 12.11 | 11.99 | -0.74% | 72,787 |
| Dec 10, 2025 | 12.13 | 12.25 | 12.10 | 12.20 | 12.08 | 0.49% | 61,322 |
| Dec 9, 2025 | 12.34 | 12.35 | 12.05 | 12.14 | 12.02 | -1.30% | 102,083 |
| Dec 8, 2025 | 12.31 | 12.37 | 12.24 | 12.30 | 12.17 | -0.08% | 138,232 |
| Dec 5, 2025 | 12.24 | 12.35 | 12.20 | 12.31 | 12.18 | 0.49% | 330,939 |
| Dec 4, 2025 | 12.37 | 12.45 | 12.23 | 12.25 | 12.12 | -1.21% | 106,452 |
| Dec 3, 2025 | 12.45 | 12.49 | 12.34 | 12.40 | 12.27 | - | 86,521 |