Cascades (CAS)

Last Price13.08

Change+0.20 (1.55%)

TSX · Last Trade: Jan 11th, 3:39 AM EST

Historical Prices For Cascades (CAS)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	12.87	13.10	12.80	13.08	122,774	13.08
1/08/2026	12.60	13.03	12.60	12.88	309,664	12.88
1/07/2026	12.65	12.70	12.53	12.66	144,206	12.66
1/06/2026	12.42	12.65	12.42	12.65	138,277	12.65
1/05/2026	12.45	12.54	12.35	12.41	164,218	12.41
1/02/2026	12.42	12.54	12.36	12.52	86,550	12.52
12/31/2025	12.54	0.00	12.54	12.46	0	12.46
12/30/2025	12.28	12.55	12.28	12.54	137,844	12.54
12/29/2025	12.20	12.34	12.20	12.34	63,132	12.34
12/24/2025	12.30	0.00	12.30	12.22	0	12.22
12/23/2025	12.21	12.30	12.10	12.30	99,772	12.30
12/22/2025	12.28	12.31	12.15	12.19	171,265	12.19
12/19/2025	12.39	12.40	12.24	12.36	97,442	12.36
12/18/2025	12.35	12.44	12.26	12.38	197,245	12.38
12/17/2025	12.32	12.35	12.20	12.34	71,747	12.34
12/16/2025	12.25	12.35	12.23	12.27	100,120	12.27
12/15/2025	12.13	12.32	12.11	12.28	175,041	12.28
12/12/2025	12.10	12.15	12.02	12.08	222,295	12.08
12/11/2025	12.21	12.24	12.09	12.11	73,287	12.11
12/10/2025	12.13	12.25	12.10	12.20	61,322	12.20
12/09/2025	12.34	12.35	12.05	12.14	102,083	12.14
12/08/2025	12.31	12.37	12.24	12.30	138,232	12.30
12/05/2025	12.24	12.35	12.20	12.31	330,939	12.31
12/04/2025	12.37	12.45	12.23	12.25	106,452	12.25
12/03/2025	12.45	12.49	12.34	12.40	86,521	12.40
12/02/2025	12.42	12.56	12.31	12.40	251,263	12.40
12/01/2025	12.46	12.62	12.37	12.37	116,871	12.37
11/28/2025	12.60	12.69	12.54	12.60	72,144	12.60
11/27/2025	12.53	12.61	12.34	12.59	132,795	12.59
11/26/2025	12.62	12.80	12.51	12.52	305,216	12.52
11/25/2025	12.59	12.67	12.57	12.65	207,568	12.65
11/24/2025	12.48	12.55	12.31	12.54	388,433	12.54
11/21/2025	12.28	12.55	12.26	12.49	187,117	12.49
11/20/2025	12.45	12.59	12.27	12.27	170,089	12.27
11/19/2025	12.52	12.60	12.45	12.50	125,677	12.50
11/18/2025	12.53	12.67	12.47	12.59	195,578	12.59
11/17/2025	12.43	12.73	12.39	12.62	217,486	12.62
11/14/2025	12.41	12.67	12.33	12.50	364,744	12.50
11/13/2025	12.78	12.87	12.59	12.67	276,171	12.67
11/12/2025	12.50	12.86	12.44	12.83	270,831	12.83
11/11/2025	12.11	12.52	12.11	12.50	368,024	12.50
11/10/2025	11.95	12.18	11.83	12.14	288,470	12.14
11/07/2025	11.59	11.90	11.59	11.88	262,524	11.88
11/06/2025	11.39	12.03	11.33	11.67	507,734	11.67
11/05/2025	11.19	11.22	10.97	11.05	381,500	11.05
11/04/2025	10.98	11.21	10.97	11.19	123,669	11.19
11/03/2025	11.05	11.21	11.00	11.14	266,615	11.14
10/31/2025	11.00	11.16	10.98	11.11	234,208	11.11
10/30/2025	11.05	11.20	10.91	11.01	230,388	11.01
10/29/2025	11.35	11.35	11.13	11.16	123,976	11.16
10/28/2025	11.45	11.45	11.29	11.35	120,169	11.35
10/27/2025	11.35	11.46	11.33	11.40	140,264	11.40
10/24/2025	11.34	11.40	11.31	11.35	74,330	11.35
10/23/2025	11.43	11.43	11.30	11.34	98,116	11.34
10/22/2025	11.26	11.44	11.26	11.43	172,421	11.43
10/21/2025	11.38	11.38	11.00	11.29	281,808	11.29
10/20/2025	10.76	11.42	10.52	11.39	689,274	11.39
10/17/2025	9.77	10.55	9.77	10.31	645,344	10.31
10/16/2025	9.64	9.78	9.58	9.58	101,309	9.58
10/15/2025	9.55	9.69	9.55	9.67	103,067	9.67
10/14/2025	9.38	9.67	9.38	9.53	172,613	9.53