Canada markets closed

Cascades Inc. (CAS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.18-0.01 (-0.11%)
At close: 04:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20249.219.299.169.189.18105,800
Apr 25, 20249.249.259.109.199.19142,600
Apr 24, 20249.449.449.159.309.30243,800
Apr 23, 20249.289.439.229.429.42210,200
Apr 22, 20249.289.379.149.299.29171,500
Apr 19, 20249.179.379.159.299.29108,400
Apr 18, 20249.299.339.149.199.19163,300
Apr 17, 20249.339.409.209.279.27152,700
Apr 16, 20249.309.439.169.399.39169,500
Apr 15, 20249.349.449.329.329.32187,700
Apr 12, 20249.319.409.319.349.34124,600
Apr 11, 20249.519.519.319.359.35152,200
Apr 10, 20249.559.609.459.509.50164,100
Apr 09, 20249.669.689.609.649.6471,800
Apr 08, 20249.609.649.459.609.60173,900
Apr 05, 20249.559.629.509.569.56293,200
Apr 04, 20249.609.719.539.549.54301,500
Apr 03, 20249.629.729.599.609.60273,000
Apr 02, 20249.709.769.639.679.67153,800
Apr 01, 20249.909.919.709.739.73206,600
Mar 28, 202410.0610.129.879.899.89385,700
Mar 27, 202410.2810.3010.0210.0910.09130,000
Mar 26, 202410.0810.3510.0710.2910.29283,400
Mar 25, 202410.1510.1810.0110.0310.03110,200
Mar 22, 202410.0810.2910.0610.1410.14223,800
Mar 21, 20249.7510.039.7110.0010.00414,600
Mar 20, 20249.769.799.639.709.70151,100
Mar 19, 20249.719.809.619.749.74255,800
Mar 18, 20249.579.689.369.619.61341,100
Mar 15, 20249.579.689.469.559.55384,100
Mar 14, 20249.789.849.499.539.53356,600
Mar 13, 20249.709.859.639.729.72295,800
Mar 12, 20249.889.919.689.719.71286,900
Mar 11, 20249.909.999.829.879.87165,700
Mar 08, 202410.1010.129.949.979.97232,800
Mar 07, 202410.2410.2410.0210.1010.10165,700
Mar 06, 202410.0010.229.9710.1910.19203,100
Mar 06, 20240.12 Dividend
Mar 05, 202410.2210.3610.0210.079.95440,200
Mar 04, 202410.4810.5010.2210.2610.14294,400
Mar 01, 202410.5510.6010.3910.5010.37200,400
Feb 29, 202410.3810.6510.3810.5210.39328,200
Feb 28, 202410.3610.6010.2610.3010.18235,100
Feb 27, 202410.5010.5410.2010.3610.24542,700
Feb 26, 202410.5610.9210.3510.3910.27787,900
Feb 23, 202411.4911.6710.4510.7510.621,321,700
Feb 22, 202413.2513.2811.6711.8011.661,253,900
Feb 21, 202414.7414.9314.6614.7914.61182,400
Feb 20, 202414.2414.7414.2414.6714.50236,200
Feb 16, 202414.0714.3614.0714.3614.19113,100
Feb 15, 202414.1014.2914.1014.1413.9793,900
Feb 14, 202413.8814.1613.8114.0413.87173,300
Feb 13, 202414.2214.2813.8613.9713.80189,900
Feb 12, 202414.2614.4114.2514.3414.17160,400
Feb 09, 202414.2414.4114.1714.3214.15100,000
Feb 08, 202414.0914.2714.0414.1714.00128,500
Feb 07, 202414.4514.6114.1714.1814.01123,500
Feb 06, 202414.2914.4814.2914.4714.30193,500
Feb 05, 202414.5014.6114.2514.2914.12269,400
Feb 02, 202414.7714.9614.4614.5214.35256,100
Feb 01, 202414.8014.8914.6614.7714.59206,500
Jan 31, 202414.4514.9214.4014.7114.531,117,400
Jan 30, 202414.6814.7814.4214.5214.35238,400
Jan 29, 202414.8614.9614.6814.7514.57172,100
Jan 26, 202414.8915.0014.8414.9414.76501,200
Jan 25, 202414.6214.9514.5714.8814.70385,400
Jan 24, 202414.6114.7514.5114.5614.39160,400
Jan 23, 202414.4814.7014.4814.6614.49239,200
Jan 22, 202414.8514.8814.2714.5614.39316,300
Jan 19, 202414.5114.8814.5114.8214.64300,600
Jan 18, 202414.2714.6814.0014.6614.49255,000
Jan 17, 202414.0014.2813.9914.2614.09208,500
Jan 16, 202414.1514.1714.0014.0913.92198,200
Jan 15, 202413.9014.2413.9014.1513.98164,800
Jan 12, 202413.8914.1013.7114.0013.83363,100
Jan 11, 202413.0013.9012.8213.6813.52608,600
Jan 10, 202412.9012.9912.7712.9012.7566,400
Jan 09, 202412.8213.0012.7512.9512.80137,000
Jan 08, 202412.6412.8712.6412.8512.7056,200
Jan 05, 202412.5012.8412.5012.7612.6181,900
Jan 04, 202412.3412.8012.3412.5812.4399,500
Jan 03, 202412.4212.4612.3112.3612.21109,100
Jan 02, 202412.5612.6512.4612.5112.3685,500
Dec 29, 202312.7512.8012.6412.7312.5841,700
Dec 28, 202312.8912.9312.7212.7512.6034,000
Dec 27, 202312.7512.8912.7212.8512.7060,700
Dec 22, 202312.7512.8912.6812.8612.71101,000
Dec 21, 202312.6812.7912.5912.7212.5763,200
Dec 20, 202312.7512.8012.5912.6112.46176,900
Dec 19, 202312.6712.9012.6712.7712.62189,900
Dec 18, 202312.3712.6812.3712.5812.43139,300
Dec 15, 202312.5212.6012.3612.4012.25178,100
Dec 14, 202312.6812.7112.3912.5012.35211,200
Dec 13, 202312.3512.7012.3112.6812.53138,200
Dec 12, 202312.3212.4912.2912.3312.18115,400
Dec 11, 202312.1612.5212.1412.3212.17193,000
Dec 08, 202312.5012.5812.0612.1812.03165,000
Dec 07, 202312.7512.8112.4512.5012.35219,800
Dec 06, 202312.7412.9012.5812.7312.58103,000
Dec 05, 202312.7712.8512.6712.6912.54137,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...