Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Cascades Inc (CAS)
Cascades Inc (CAS) Historical

CAS Cascades Inc

9.27

-0.12 (-1.28%)

Apr 17 2024 - Closed

Delayed by 15 minutes

CAS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	9.27	-0.12	-1.28%	9.33	9.40	9.20	152,744
Apr 16 2024	9.39	0.07	0.75%	9.30	9.43	9.16	169,542
Apr 15 2024	9.32	-0.02	-0.21%	9.34	9.44	9.32	187,718
Apr 12 2024	9.34	-0.01	-0.11%	9.31	9.40	9.31	124,632
Apr 11 2024	9.35	-0.15	-1.58%	9.51	9.51	9.31	152,241
Apr 10 2024	9.50	-0.14	-1.45%	9.55	9.60	9.45	164,063
Apr 09 2024	9.64	0.04	0.42%	9.66	9.67	9.60	71,773
Apr 08 2024	9.60	0.04	0.42%	9.60	9.64	9.45	173,905
Apr 05 2024	9.56	0.02	0.21%	9.55	9.62	9.50	293,200
Apr 04 2024	9.54	-0.06	-0.63%	9.60	9.71	9.53	301,537
Apr 03 2024	9.60	-0.07	-0.72%	9.62	9.72	9.59	272,999
Apr 02 2024	9.67	-0.06	-0.62%	9.70	9.76	9.63	153,814
Apr 01 2024	9.73	-0.16	-1.62%	9.90	9.91	9.70	206,595
Mar 28 2024	9.89	-0.20	-1.98%	10.06	10.12	9.87	385,740
Mar 27 2024	10.09	-0.20	-1.94%	10.28	10.30	10.02	130,034
Mar 26 2024	10.29	0.26	2.59%	10.08	10.35	10.07	283,407
Mar 25 2024	10.03	-0.11	-1.08%	10.15	10.18	10.01	110,202
Mar 22 2024	10.14	0.14	1.40%	10.08	10.29	10.06	223,798
Mar 21 2024	10.00	0.30	3.09%	9.75	10.03	9.71	414,614
Mar 20 2024	9.70	-0.04	-0.41%	9.76	9.78	9.63	151,101
Mar 19 2024	9.74	0.13	1.35%	9.71	9.80	9.61	255,784
Mar 18 2024	9.61	0.06	0.63%	9.57	9.68	9.36	341,070
Mar 15 2024	9.55	0.02	0.21%	9.57	9.68	9.46	384,130
Mar 14 2024	9.53	-0.19	-1.95%	9.78	9.84	9.49	356,588
Mar 13 2024	9.72	0.01	0.10%	9.70	9.84	9.63	295,838
Mar 12 2024	9.71	-0.16	-1.62%	9.88	9.91	9.68	286,899
Mar 11 2024	9.87	-0.10	-1.00%	9.90	9.99	9.82	165,701
Mar 08 2024	9.97	-0.13	-1.29%	10.10	10.12	9.94	232,817
Mar 07 2024	10.10	-0.09	-0.88%	10.24	10.24	10.02	165,737
Mar 06 2024	10.19	0.12	1.19%	10.00	10.21	9.97	203,137
Mar 05 2024	10.07	-0.19	-1.85%	10.22	10.36	10.02	440,219
Mar 04 2024	10.26	-0.24	-2.29%	10.48	10.50	10.22	294,352
Mar 01 2024	10.50	-0.02	-0.19%	10.55	10.60	10.39	200,435
Feb 29 2024	10.52	0.22	2.14%	10.38	10.65	10.38	328,188
Feb 28 2024	10.30	-0.06	-0.58%	10.36	10.60	10.26	235,079
Feb 27 2024	10.36	-0.03	-0.29%	10.50	10.54	10.20	542,686
Feb 26 2024	10.39	-0.36	-3.35%	10.56	10.92	10.35	787,889
Feb 23 2024	10.75	-1.05	-8.90%	11.49	11.57	10.45	1,321,742
Feb 22 2024	11.80	-2.99	-20.22%	13.25	13.28	11.67	1,253,929
Feb 21 2024	14.79	0.12	0.82%	14.74	14.93	14.66	182,391
Feb 20 2024	14.67	0.31	2.16%	14.24	14.74	14.24	236,162
Feb 16 2024	14.36	0.22	1.56%	14.07	14.36	14.07	113,066
Feb 15 2024	14.14	0.10	0.71%	14.10	14.29	14.10	93,897
Feb 14 2024	14.04	0.07	0.50%	13.88	14.16	13.81	173,313
Feb 13 2024	13.97	-0.37	-2.58%	14.22	14.28	13.86	189,911
Feb 12 2024	14.34	0.02	0.14%	14.26	14.41	14.25	160,433
Feb 09 2024	14.32	0.15	1.06%	14.24	14.41	14.18	99,960
Feb 08 2024	14.17	-0.01	-0.07%	14.09	14.25	14.04	128,488
Feb 07 2024	14.18	-0.29	-2.00%	14.45	14.61	14.17	123,489
Feb 06 2024	14.47	0.18	1.26%	14.29	14.48	14.29	193,524
Feb 05 2024	14.29	-0.23	-1.58%	14.50	14.61	14.25	269,383
Feb 02 2024	14.52	-0.25	-1.69%	14.77	14.96	14.46	256,148
Feb 01 2024	14.77	0.06	0.41%	14.80	14.89	14.66	206,512
Jan 31 2024	14.71	0.19	1.31%	14.45	14.91	14.40	1,117,432
Jan 30 2024	14.52	-0.23	-1.56%	14.68	14.77	14.42	238,435
Jan 29 2024	14.75	-0.19	-1.27%	14.86	14.96	14.68	172,120
Jan 26 2024	14.94	0.06	0.40%	14.89	15.00	14.84	501,238
Jan 25 2024	14.88	0.32	2.20%	14.62	14.95	14.57	385,387
Jan 24 2024	14.56	-0.10	-0.68%	14.61	14.75	14.51	160,413
Jan 23 2024	14.66	0.10	0.69%	14.48	14.70	14.48	239,177
Jan 22 2024	14.56	-0.26	-1.75%	14.85	14.86	14.27	316,282
Jan 19 2024	14.82	0.16	1.09%	14.51	14.88	14.51	300,568

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions