Toronto - Delayed Quote CAD

Cascades Inc. (CAS.TO)

Compare
11.80 -0.01 (-0.08%)
At close: December 27 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 11.78 11.93 11.71 11.80 11.80 75,000
Dec 24, 2024 11.81 11.93 11.54 11.81 11.81 118,400
Dec 23, 2024 11.43 11.70 11.43 11.68 11.68 128,100
Dec 20, 2024 11.20 11.57 11.20 11.47 11.47 112,800
Dec 19, 2024 11.37 11.52 11.15 11.25 11.25 98,300
Dec 18, 2024 11.80 11.93 11.40 11.42 11.42 149,400
Dec 17, 2024 11.65 12.00 11.60 11.90 11.90 168,900
Dec 16, 2024 11.81 11.94 11.73 11.75 11.75 148,700
Dec 13, 2024 12.18 12.34 11.82 11.86 11.86 198,700
Dec 12, 2024 12.51 12.65 12.08 12.21 12.21 202,200
Dec 11, 2024 12.61 12.69 12.49 12.51 12.51 104,500
Dec 10, 2024 12.55 12.69 12.50 12.59 12.59 168,200
Dec 9, 2024 12.37 12.64 12.33 12.62 12.62 205,600
Dec 6, 2024 12.55 12.62 12.15 12.35 12.35 516,800
Dec 5, 2024 12.64 12.70 12.54 12.55 12.55 530,100
Dec 4, 2024 12.51 12.63 12.43 12.61 12.61 112,700
Dec 3, 2024 12.29 12.61 12.25 12.56 12.56 228,300
Dec 2, 2024 12.19 12.30 12.15 12.25 12.25 102,200
Nov 29, 2024 11.98 12.15 11.98 12.12 12.12 197,000
Nov 28, 2024 11.75 12.02 11.75 11.95 11.95 1,150,800
Nov 27, 2024 11.80 11.93 11.69 11.80 11.80 90,600
Nov 26, 2024 11.66 11.84 11.57 11.76 11.76 266,600
Nov 25, 2024 11.27 11.82 11.27 11.71 11.71 337,200
Nov 22, 2024 11.10 11.34 11.04 11.34 11.34 258,100
Nov 21, 2024 11.10 11.28 11.10 11.15 11.15 145,400
Nov 20, 2024 11.10 11.26 11.06 11.16 11.16 87,100
Nov 19, 2024 11.01 11.24 11.01 11.08 11.08 93,000
Nov 18, 2024 10.95 11.08 10.95 11.06 11.06 174,000
Nov 15, 2024 11.12 11.14 10.90 11.01 11.01 123,500
Nov 14, 2024 11.12 11.33 11.11 11.14 11.14 191,000
Nov 13, 2024 11.13 11.26 11.12 11.18 11.18 142,000
Nov 12, 2024 11.22 11.34 11.09 11.17 11.17 124,100
Nov 11, 2024 11.00 11.26 10.93 11.25 11.25 119,400
Nov 8, 2024 11.25 11.49 10.90 11.00 11.00 174,300
Nov 7, 2024 11.16 11.52 10.62 11.19 11.19 379,100
Nov 6, 2024 10.56 11.05 10.45 10.99 10.99 263,800
Nov 5, 2024 10.63 10.66 10.51 10.64 10.64 112,200
Nov 4, 2024 10.63 10.83 10.63 10.63 10.63 93,000
Nov 1, 2024 10.51 10.76 10.51 10.73 10.73 96,100
Oct 31, 2024 10.68 10.71 10.47 10.49 10.49 103,300
Oct 30, 2024 10.46 10.76 10.46 10.68 10.68 166,700
Oct 29, 2024 10.57 10.61 10.40 10.50 10.50 103,000
Oct 28, 2024 10.65 10.76 10.59 10.64 10.64 92,100
Oct 25, 2024 10.76 10.92 10.67 10.67 10.67 101,600
Oct 24, 2024 10.65 10.83 10.57 10.77 10.77 69,200
Oct 23, 2024 10.68 10.77 10.54 10.65 10.65 71,100
Oct 22, 2024 10.82 10.90 10.67 10.70 10.70 80,000
Oct 21, 2024 10.73 10.85 10.56 10.78 10.78 225,700
Oct 18, 2024 10.48 10.76 10.48 10.73 10.73 177,500
Oct 17, 2024 10.45 10.49 10.22 10.46 10.46 141,200
Oct 16, 2024 10.43 10.59 10.43 10.49 10.49 61,200
Oct 15, 2024 10.52 10.59 10.43 10.48 10.48 93,800
Oct 11, 2024 10.53 10.67 10.46 10.58 10.58 92,200
Oct 10, 2024 10.53 10.58 10.42 10.49 10.49 62,100
Oct 9, 2024 10.58 10.73 10.54 10.58 10.58 73,300
Oct 8, 2024 10.81 10.90 10.57 10.58 10.58 205,300
Oct 7, 2024 10.46 10.88 10.41 10.82 10.82 190,000
Oct 4, 2024 10.59 10.74 10.40 10.48 10.48 134,700
Oct 3, 2024 10.62 10.62 10.35 10.53 10.53 124,100
Oct 2, 2024 10.53 10.59 10.46 10.48 10.48 138,300
Oct 1, 2024 10.44 10.62 10.32 10.55 10.55 186,700
Sep 30, 2024 10.24 10.54 10.23 10.43 10.43 227,900
Sep 27, 2024 10.10 10.23 10.07 10.19 10.19 318,800
Sep 26, 2024 10.12 10.32 10.11 10.18 10.18 163,500
Sep 25, 2024 10.13 10.22 10.04 10.07 10.07 123,600
Sep 24, 2024 9.79 10.17 9.78 10.13 10.13 216,200
Sep 23, 2024 9.70 9.89 9.67 9.78 9.78 124,800
Sep 20, 2024 9.78 9.81 9.56 9.65 9.65 2,784,300
Sep 19, 2024 9.82 9.89 9.71 9.83 9.83 82,600
Sep 18, 2024 9.71 9.89 9.71 9.73 9.73 109,900
Sep 17, 2024 9.75 9.93 9.68 9.76 9.76 186,200
Sep 16, 2024 9.54 9.83 9.46 9.70 9.70 197,600
Sep 13, 2024 9.50 9.58 9.47 9.52 9.52 168,000
Sep 12, 2024 9.25 9.56 9.20 9.47 9.47 241,600
Sep 11, 2024 9.00 9.21 8.94 9.20 9.20 147,700
Sep 10, 2024 9.08 9.08 8.90 9.02 9.02 173,600
Sep 9, 2024 9.00 9.13 8.92 9.09 9.09 241,000
Sep 6, 2024 9.25 9.26 9.01 9.07 9.07 227,600
Sep 5, 2024 9.36 9.40 9.20 9.25 9.25 112,100
Sep 4, 2024 9.25 9.36 9.22 9.29 9.29 172,500
Sep 3, 2024 9.22 9.37 9.22 9.27 9.27 130,100
Aug 30, 2024 9.27 9.29 9.19 9.27 9.27 173,600
Aug 29, 2024 9.20 9.27 9.09 9.27 9.27 331,200
Aug 28, 2024 9.12 9.18 9.08 9.13 9.13 138,400
Aug 27, 2024 9.25 9.29 9.05 9.17 9.17 229,300
Aug 26, 2024 9.45 9.46 9.32 9.32 9.32 121,800
Aug 23, 2024 9.13 9.46 9.13 9.44 9.44 175,100
Aug 22, 2024 0.12 Dividend
Aug 22, 2024 9.25 9.25 9.07 9.12 9.12 130,400
Aug 21, 2024 9.22 9.38 9.22 9.33 9.21 154,300
Aug 20, 2024 9.20 9.30 9.05 9.21 9.09 148,000
Aug 19, 2024 9.27 9.32 9.20 9.24 9.12 105,600
Aug 16, 2024 9.30 9.37 9.23 9.26 9.14 84,700
Aug 15, 2024 9.26 9.35 9.22 9.28 9.16 148,700
Aug 14, 2024 9.26 9.34 9.19 9.25 9.13 71,100
Aug 13, 2024 9.05 9.31 9.05 9.28 9.16 81,500
Aug 12, 2024 9.00 9.33 8.92 9.11 8.99 213,900
Aug 9, 2024 9.39 9.43 8.89 8.91 8.80 415,600
Aug 8, 2024 9.64 9.65 9.13 9.38 9.26 369,500
Aug 7, 2024 9.63 9.69 9.48 9.63 9.51 405,800
Aug 6, 2024 9.25 9.63 9.24 9.57 9.45 338,800
Aug 2, 2024 9.63 9.67 9.43 9.52 9.40 188,100
Aug 1, 2024 9.73 9.75 9.54 9.71 9.59 323,800
Jul 31, 2024 9.85 9.89 9.66 9.73 9.60 203,400
Jul 30, 2024 9.71 9.81 9.66 9.81 9.68 222,700
Jul 29, 2024 9.77 9.77 9.56 9.73 9.60 414,900
Jul 26, 2024 9.52 9.78 9.52 9.78 9.65 192,100
Jul 25, 2024 9.46 9.59 9.45 9.51 9.39 125,600
Jul 24, 2024 9.64 9.68 9.43 9.43 9.31 145,700
Jul 23, 2024 9.51 9.88 9.51 9.69 9.57 235,700
Jul 22, 2024 9.43 9.62 9.43 9.51 9.39 163,000
Jul 19, 2024 9.36 9.44 9.27 9.39 9.27 82,100
Jul 18, 2024 9.12 9.35 9.12 9.31 9.19 293,000
Jul 17, 2024 9.12 9.29 9.06 9.16 9.04 138,400
Jul 16, 2024 8.97 9.15 8.95 9.12 9.00 177,800
Jul 15, 2024 8.96 9.06 8.93 8.95 8.83 115,300
Jul 12, 2024 9.03 9.07 8.95 8.96 8.84 147,300
Jul 11, 2024 8.95 9.07 8.94 9.02 8.90 111,300
Jul 10, 2024 8.98 9.04 8.95 8.97 8.85 104,900
Jul 9, 2024 8.96 8.99 8.90 8.95 8.83 129,800
Jul 8, 2024 9.02 9.15 8.88 8.98 8.86 112,400
Jul 5, 2024 9.24 9.27 9.02 9.03 8.91 177,500
Jul 4, 2024 9.16 9.23 9.15 9.18 9.06 38,200
Jul 3, 2024 9.07 9.19 9.03 9.15 9.03 78,800
Jul 2, 2024 9.01 9.05 8.90 9.03 8.91 126,000
Jun 28, 2024 9.16 9.16 9.02 9.03 8.91 180,200
Jun 27, 2024 8.99 9.15 8.98 9.12 9.00 74,400
Jun 26, 2024 9.10 9.15 8.99 9.01 8.89 82,900
Jun 25, 2024 9.21 9.21 8.96 9.13 9.01 153,200
Jun 24, 2024 8.98 9.28 8.98 9.23 9.11 133,500
Jun 21, 2024 8.91 9.07 8.83 8.99 8.87 938,500
Jun 20, 2024 8.99 9.05 8.93 8.98 8.86 184,900
Jun 19, 2024 8.96 9.06 8.94 8.98 8.86 67,700
Jun 18, 2024 9.10 9.19 8.86 8.96 8.84 175,400
Jun 17, 2024 9.02 9.12 8.97 9.10 8.98 126,500
Jun 14, 2024 9.14 9.14 8.88 9.05 8.93 142,400
Jun 13, 2024 9.26 9.39 9.05 9.14 9.02 180,900
Jun 12, 2024 9.38 9.45 9.28 9.29 9.17 88,100
Jun 11, 2024 9.35 9.41 9.31 9.35 9.23 75,600
Jun 10, 2024 9.44 9.44 9.29 9.41 9.29 180,800
Jun 7, 2024 9.57 9.57 9.33 9.41 9.29 152,200
Jun 6, 2024 9.50 9.68 9.43 9.61 9.49 376,500
Jun 5, 2024 9.61 9.63 9.43 9.54 9.42 184,600
Jun 4, 2024 9.60 9.71 9.54 9.61 9.49 114,700
Jun 3, 2024 9.84 9.84 9.61 9.65 9.53 375,800
May 31, 2024 9.49 9.76 9.48 9.74 9.61 252,400
May 30, 2024 9.42 9.55 9.40 9.48 9.36 66,100
May 29, 2024 9.36 9.53 9.32 9.40 9.28 214,300
May 28, 2024 9.50 9.60 9.41 9.45 9.33 130,100
May 27, 2024 9.56 9.67 9.47 9.55 9.43 100,600
May 24, 2024 9.55 9.74 9.48 9.63 9.51 156,500
May 23, 2024 9.87 9.87 9.48 9.53 9.41 140,400
May 22, 2024 0.12 Dividend
May 22, 2024 9.63 9.76 9.58 9.73 9.60 282,700
May 21, 2024 9.81 9.86 9.63 9.71 9.47 133,400
May 17, 2024 10.12 10.12 9.77 9.81 9.56 300,800
May 16, 2024 10.26 10.26 10.03 10.08 9.83 156,000
May 15, 2024 10.21 10.35 10.16 10.23 9.97 129,800
May 14, 2024 10.10 10.33 10.10 10.18 9.92 144,000
May 13, 2024 10.26 10.42 10.04 10.06 9.81 153,100
May 10, 2024 10.10 10.26 9.98 10.25 9.99 222,100
May 9, 2024 9.20 10.25 9.20 10.07 9.82 303,400
May 8, 2024 9.50 9.73 9.50 9.69 9.45 169,700
May 7, 2024 9.55 9.73 9.46 9.57 9.33 244,500
May 6, 2024 9.39 9.51 9.39 9.47 9.23 365,000
May 3, 2024 9.40 9.47 9.34 9.35 9.12 276,000
May 2, 2024 9.38 9.46 9.25 9.35 9.12 101,600
May 1, 2024 9.26 9.35 9.21 9.34 9.11 396,100
Apr 30, 2024 9.25 9.37 9.19 9.24 9.01 253,200
Apr 29, 2024 9.28 9.36 9.18 9.30 9.07 198,800
Apr 26, 2024 9.21 9.29 9.16 9.18 8.95 105,800
Apr 25, 2024 9.24 9.25 9.10 9.19 8.96 142,600
Apr 24, 2024 9.44 9.44 9.15 9.30 9.07 243,800
Apr 23, 2024 9.28 9.43 9.22 9.42 9.18 210,200
Apr 22, 2024 9.28 9.37 9.14 9.29 9.06 171,500
Apr 19, 2024 9.17 9.37 9.15 9.29 9.06 108,400
Apr 18, 2024 9.29 9.33 9.14 9.19 8.96 163,300
Apr 17, 2024 9.33 9.40 9.20 9.27 9.04 152,700
Apr 16, 2024 9.30 9.43 9.16 9.39 9.15 169,500
Apr 15, 2024 9.34 9.44 9.32 9.32 9.09 187,700
Apr 12, 2024 9.31 9.40 9.31 9.34 9.11 124,600
Apr 11, 2024 9.51 9.51 9.31 9.35 9.12 152,200
Apr 10, 2024 9.55 9.60 9.45 9.50 9.26 164,100
Apr 9, 2024 9.66 9.68 9.60 9.64 9.40 71,800
Apr 8, 2024 9.60 9.64 9.45 9.60 9.36 173,900
Apr 5, 2024 9.55 9.62 9.50 9.56 9.32 293,200
Apr 4, 2024 9.60 9.71 9.53 9.54 9.30 301,500
Apr 3, 2024 9.62 9.72 9.59 9.60 9.36 273,000
Apr 2, 2024 9.70 9.76 9.63 9.67 9.43 153,800
Apr 1, 2024 9.90 9.91 9.70 9.73 9.49 206,600
Mar 28, 2024 10.06 10.12 9.87 9.89 9.64 385,700
Mar 27, 2024 10.28 10.30 10.02 10.09 9.84 130,000
Mar 26, 2024 10.08 10.35 10.07 10.29 10.03 283,400
Mar 25, 2024 10.15 10.18 10.01 10.03 9.78 110,200
Mar 22, 2024 10.08 10.29 10.06 10.14 9.89 223,800
Mar 21, 2024 9.75 10.03 9.71 10.00 9.75 414,600
Mar 20, 2024 9.76 9.79 9.63 9.70 9.46 151,100
Mar 19, 2024 9.71 9.80 9.61 9.74 9.50 255,800
Mar 18, 2024 9.57 9.68 9.36 9.61 9.37 341,100
Mar 15, 2024 9.57 9.68 9.46 9.55 9.31 384,100
Mar 14, 2024 9.78 9.84 9.49 9.53 9.29 356,600
Mar 13, 2024 9.70 9.85 9.63 9.72 9.48 295,800
Mar 12, 2024 9.88 9.91 9.68 9.71 9.47 286,900
Mar 11, 2024 9.90 9.99 9.82 9.87 9.62 165,700
Mar 8, 2024 10.10 10.12 9.94 9.97 9.72 232,800
Mar 7, 2024 10.24 10.24 10.02 10.10 9.85 165,700
Mar 6, 2024 0.12 Dividend
Mar 6, 2024 10.00 10.22 9.97 10.19 9.93 203,100
Mar 5, 2024 10.22 10.36 10.02 10.07 9.70 440,200
Mar 4, 2024 10.48 10.50 10.22 10.26 9.88 294,400
Mar 1, 2024 10.55 10.60 10.39 10.50 10.11 200,400
Feb 29, 2024 10.38 10.65 10.38 10.52 10.13 328,200
Feb 28, 2024 10.36 10.60 10.26 10.30 9.92 235,100
Feb 27, 2024 10.50 10.54 10.20 10.36 9.98 542,700
Feb 26, 2024 10.56 10.92 10.35 10.39 10.01 787,900
Feb 23, 2024 11.49 11.67 10.45 10.75 10.36 1,321,700
Feb 22, 2024 13.25 13.28 11.67 11.80 11.37 1,253,900
Feb 21, 2024 14.74 14.93 14.66 14.79 14.25 182,400
Feb 20, 2024 14.24 14.74 14.24 14.67 14.13 236,200
Feb 16, 2024 14.07 14.36 14.07 14.36 13.83 113,100
Feb 15, 2024 14.10 14.29 14.10 14.14 13.62 93,900
Feb 14, 2024 13.88 14.16 13.81 14.04 13.53 173,300
Feb 13, 2024 14.22 14.28 13.86 13.97 13.46 189,900
Feb 12, 2024 14.26 14.41 14.25 14.34 13.81 160,400
Feb 9, 2024 14.24 14.41 14.17 14.32 13.79 100,000
Feb 8, 2024 14.09 14.27 14.04 14.17 13.65 128,500
Feb 7, 2024 14.45 14.61 14.17 14.18 13.66 123,500
Feb 6, 2024 14.29 14.48 14.29 14.47 13.94 193,500
Feb 5, 2024 14.50 14.61 14.25 14.29 13.77 269,400
Feb 2, 2024 14.77 14.96 14.46 14.52 13.99 256,100
Feb 1, 2024 14.80 14.89 14.66 14.77 14.23 206,500
Jan 31, 2024 14.45 14.92 14.40 14.71 14.17 1,117,400
Jan 30, 2024 14.68 14.78 14.42 14.52 13.99 238,400
Jan 29, 2024 14.86 14.96 14.68 14.75 14.21 172,100
Jan 26, 2024 14.89 15.00 14.84 14.94 14.39 501,200
Jan 25, 2024 14.62 14.95 14.57 14.88 14.33 385,400
Jan 24, 2024 14.61 14.75 14.51 14.56 14.03 160,400
Jan 23, 2024 14.48 14.70 14.48 14.66 14.12 239,200
Jan 22, 2024 14.85 14.88 14.27 14.56 14.03 316,300
Jan 19, 2024 14.51 14.88 14.51 14.82 14.28 300,600
Jan 18, 2024 14.27 14.68 14.00 14.66 14.12 255,000
Jan 17, 2024 14.00 14.28 13.99 14.26 13.74 208,500
Jan 16, 2024 14.15 14.17 14.00 14.09 13.57 198,200
Jan 15, 2024 13.90 14.24 13.90 14.15 13.63 164,800
Jan 12, 2024 13.89 14.10 13.71 14.00 13.49 363,100
Jan 11, 2024 13.00 13.90 12.82 13.68 13.18 608,600
Jan 10, 2024 12.90 12.99 12.77 12.90 12.43 66,400
Jan 9, 2024 12.82 13.00 12.75 12.95 12.48 137,000
Jan 8, 2024 12.64 12.87 12.64 12.85 12.38 56,200
Jan 5, 2024 12.50 12.84 12.50 12.76 12.29 81,900
Jan 4, 2024 12.34 12.80 12.34 12.58 12.12 99,500
Jan 3, 2024 12.42 12.46 12.31 12.36 11.91 109,100
Jan 2, 2024 12.56 12.65 12.46 12.51 12.05 85,500
Dec 29, 2023 12.75 12.80 12.64 12.73 12.26 41,700
Dec 28, 2023 12.89 12.93 12.72 12.75 12.28 34,000
Dec 27, 2023 12.75 12.89 12.72 12.85 12.38 60,700

Related Tickers

TCL-A.TO Transcontinental Inc.
18.50
-0.16%
 
CCL-B.TO CCL Industries Inc.
74.21
-0.50%
 
WPK.TO Winpak Ltd.
48.25
+0.08%
 
SXP.TO Supremex Inc.
3.7450
-2.47%
 
GPK Graphic Packaging Holding Company
27.45
-0.40%
 
KARTN.IS Kartonsan Karton Sanayi ve Ticaret A.S.
87.50
+1.16%
 
SIGN.SW SIG Group AG
17.80
+1.08%
 
PKG Packaging Corporation of America
227.09
-1.03%
 
MACF.L Macfarlane Group PLC
108.50
0.00%
 
RPI-UN.TO Richards Packaging Income Fund
29.31
-1.38%