Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Cascades Inc. (CAS.TO)

Compare
9.65
+0.50
+(5.46%)
At close: April 9 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20259.029.848.949.659.65350,400
Apr 8, 20259.269.479.099.159.15124,800
Apr 7, 20259.259.478.959.239.23285,500
Apr 4, 20259.519.589.299.349.34148,500
Apr 3, 20259.819.859.509.679.67270,400
Apr 2, 20259.7810.149.7810.0610.06160,300
Apr 1, 20259.709.999.599.869.86120,500
Mar 31, 20259.659.769.519.709.70317,400
Mar 28, 20259.839.879.659.729.72161,300
Mar 27, 20259.959.979.809.849.8495,200
Mar 26, 202510.0710.159.969.989.9899,900
Mar 25, 202510.1610.169.9710.0110.01105,500
Mar 24, 20259.9510.169.9410.1010.10124,600
Mar 21, 202510.0210.049.929.999.99168,500
Mar 20, 202510.0510.159.9210.0810.0897,900
Mar 19, 202510.0810.2110.0110.0910.09104,300
Mar 18, 202510.1810.199.9810.0810.08187,800
Mar 17, 202510.0010.229.9810.1910.19474,600
Mar 14, 20259.9810.129.8610.0310.03187,100
Mar 13, 202510.2710.309.849.879.87235,300
Mar 12, 202510.2110.3810.1610.2810.28226,700
Mar 11, 202510.1810.3410.1810.3210.32183,600
Mar 10, 202510.3810.4110.2510.2810.28227,700
Mar 7, 202510.3610.5110.3110.4210.42334,800
Mar 6, 2025 0.12 Dividend
Mar 6, 202510.5610.7410.3310.4310.43279,900
Mar 5, 202510.9610.9610.7010.7310.61177,800
Mar 4, 202510.7910.8410.3510.7610.64282,100
Mar 3, 202511.2211.2410.8410.8610.74321,100
Feb 28, 202511.2711.4211.1111.2211.09338,400
Feb 27, 202511.4611.5811.3311.3511.22139,900
Feb 26, 202511.5511.8011.4111.4411.31223,900
Feb 25, 202511.4911.6711.4711.5911.46311,300
Feb 24, 202511.2711.6211.2511.4911.36269,000
Feb 21, 202511.6611.8511.3311.4411.31279,200
Feb 20, 202512.6912.7111.5811.7311.60914,000
Feb 19, 202512.8012.8512.6712.8012.66181,500
Feb 18, 202512.8412.8912.7412.8612.72207,600
Feb 14, 202512.6112.9212.5912.8412.70187,500
Feb 13, 202512.5012.7512.5012.5912.45102,900
Feb 12, 202512.6012.7012.4812.5212.38132,100
Feb 11, 202512.8812.8812.7212.7212.58166,500
Feb 10, 202512.9013.0012.8512.9512.81163,300
Feb 7, 202512.9012.9312.7012.8912.75136,400
Feb 6, 202512.8613.1112.8312.9512.81234,900
Feb 5, 202512.8312.9412.6612.8912.75175,300
Feb 4, 202512.7113.3012.7012.8512.71350,700
Feb 3, 202512.3012.8312.2712.7412.60330,700
Jan 31, 202512.8612.9612.6912.8512.71947,700
Jan 30, 202513.0113.1012.8412.9112.77220,700
Jan 29, 202513.1913.2512.9513.0012.85254,500
Jan 28, 202513.1713.2813.0713.2513.10286,800
Jan 27, 202513.2013.4213.0213.1713.02434,000
Jan 24, 202512.7213.1812.4713.1513.00350,600
Jan 23, 202512.5812.6912.4512.5912.45247,500
Jan 22, 202512.6712.7612.5612.6312.49257,600
Jan 21, 202512.6012.8212.6012.7012.56517,000
Jan 20, 202512.5312.7912.4812.7112.57111,900
Jan 17, 202512.4512.7812.4512.7112.57164,500
Jan 16, 202512.3012.4712.1812.4612.32155,500
Jan 15, 202512.1312.5912.1212.3412.20262,300
Jan 14, 202512.0612.2011.8812.0011.87134,800
Jan 13, 202511.9612.1411.9311.9911.86147,300
Jan 10, 202511.9412.2211.9412.1512.01135,000
Jan 9, 202511.7312.1711.6912.1011.96100,700
Jan 8, 202512.0312.0311.7711.8611.73144,000
Jan 7, 202512.0212.2312.0212.1412.00118,100
Jan 6, 202512.1012.2711.9811.9911.86207,200
Jan 3, 202511.8412.2511.8412.2412.10248,700
Jan 2, 202511.8812.0011.8711.9511.8284,300
Dec 31, 202411.8511.9611.8311.9111.7894,700
Dec 30, 202411.6911.8911.6311.8611.73114,800
Dec 27, 202411.7811.9311.7111.8011.6775,000
Dec 24, 202411.8111.9311.5411.8111.68118,400
Dec 23, 202411.4311.7011.4311.6811.55128,100
Dec 20, 202411.2011.5711.2011.4711.34112,800
Dec 19, 202411.3711.5211.1511.2511.1298,300
Dec 18, 202411.8011.9311.4011.4211.29149,400
Dec 17, 202411.6512.0011.6011.9011.77168,900
Dec 16, 202411.8111.9411.7311.7511.62148,700
Dec 13, 202412.1812.3411.8211.8611.73198,700
Dec 12, 202412.5112.6512.0812.2112.07202,200
Dec 11, 202412.6112.6912.4912.5112.37104,500
Dec 10, 202412.5512.6912.5012.5912.45168,200
Dec 9, 202412.3712.6412.3312.6212.48205,600
Dec 6, 202412.5512.6212.1512.3512.21516,800
Dec 5, 202412.6412.7012.5412.5512.41530,100
Dec 4, 202412.5112.6312.4312.6112.47112,700
Dec 3, 202412.2912.6112.2512.5612.42228,300
Dec 2, 202412.1912.3012.1512.2512.11102,200
Nov 29, 202411.9812.1511.9812.1211.98197,000
Nov 28, 202411.7512.0211.7511.9511.821,150,800
Nov 27, 202411.8011.9311.6911.8011.6790,600
Nov 26, 202411.6611.8411.5711.7611.63266,600
Nov 25, 202411.2711.8211.2711.7111.58337,200
Nov 22, 202411.1011.3411.0411.3411.21258,100
Nov 21, 2024 0.12 Dividend
Nov 21, 202411.1011.2811.1011.1511.03145,400
Nov 20, 202411.1011.2611.0611.1610.9287,100
Nov 19, 202411.0111.2411.0111.0810.8493,000
Nov 18, 202410.9511.0810.9511.0610.82174,000
Nov 15, 202411.1211.1410.9011.0110.77123,500
Nov 14, 202411.1211.3311.1111.1410.90191,000
Nov 13, 202411.1311.2611.1211.1810.94142,000
Nov 12, 202411.2211.3411.0911.1710.93124,100
Nov 11, 202411.0011.2610.9311.2511.00119,400
Nov 8, 202411.2511.4910.9011.0010.76174,300
Nov 7, 202411.1611.5210.6211.1910.95379,100
Nov 6, 202410.5611.0510.4510.9910.75263,800
Nov 5, 202410.6310.6610.5110.6410.41112,200
Nov 4, 202410.6310.8310.6310.6310.4093,000
Nov 1, 202410.5110.7610.5110.7310.5096,100
Oct 31, 202410.6810.7110.4710.4910.26103,300
Oct 30, 202410.4610.7610.4610.6810.45166,700
Oct 29, 202410.5710.6110.4010.5010.27103,000
Oct 28, 202410.6510.7610.5910.6410.4192,100
Oct 25, 202410.7610.9210.6710.6710.44101,600
Oct 24, 202410.6510.8310.5710.7710.5469,200
Oct 23, 202410.6810.7710.5410.6510.4271,100
Oct 22, 202410.8210.9010.6710.7010.4780,000
Oct 21, 202410.7310.8510.5610.7810.54225,700
Oct 18, 202410.4810.7610.4810.7310.50177,500
Oct 17, 202410.4510.4910.2210.4610.23141,200
Oct 16, 202410.4310.5910.4310.4910.2661,200
Oct 15, 202410.5210.5910.4310.4810.2593,800
Oct 11, 202410.5310.6710.4610.5810.3592,200
Oct 10, 202410.5310.5810.4210.4910.2662,100
Oct 9, 202410.5810.7310.5410.5810.3573,300
Oct 8, 202410.8110.9010.5710.5810.35205,300
Oct 7, 202410.4610.8810.4110.8210.58190,000
Oct 4, 202410.5910.7410.4010.4810.25134,700
Oct 3, 202410.6210.6210.3510.5310.30124,100
Oct 2, 202410.5310.5910.4610.4810.25138,300
Oct 1, 202410.4410.6210.3210.5510.32186,700
Sep 30, 202410.2410.5410.2310.4310.20227,900
Sep 27, 202410.1010.2310.0710.199.97318,800
Sep 26, 202410.1210.3210.1110.189.96163,500
Sep 25, 202410.1310.2210.0410.079.85123,600
Sep 24, 20249.7910.179.7810.139.91216,200
Sep 23, 20249.709.899.679.789.57124,800
Sep 20, 20249.789.819.569.659.442,784,300
Sep 19, 20249.829.899.719.839.6282,600
Sep 18, 20249.719.899.719.739.52109,900
Sep 17, 20249.759.939.689.769.55186,200
Sep 16, 20249.549.839.469.709.49197,600
Sep 13, 20249.509.589.479.529.31168,000
Sep 12, 20249.259.569.209.479.26241,600
Sep 11, 20249.009.218.949.209.00147,700
Sep 10, 20249.089.088.909.028.82173,600
Sep 9, 20249.009.138.929.098.89241,000
Sep 6, 20249.259.269.019.078.87227,600
Sep 5, 20249.369.409.209.259.05112,100
Sep 4, 20249.259.369.229.299.09172,500
Sep 3, 20249.229.379.229.279.07130,100
Aug 30, 20249.279.299.199.279.07173,600
Aug 29, 20249.209.279.099.279.07331,200
Aug 28, 20249.129.189.089.138.93138,400
Aug 27, 20249.259.299.059.178.97229,300
Aug 26, 20249.459.469.329.329.12121,800
Aug 23, 20249.139.469.139.449.23175,100
Aug 22, 2024 0.12 Dividend
Aug 22, 20249.259.259.079.128.92130,400
Aug 21, 20249.229.389.229.339.01154,300
Aug 20, 20249.209.309.059.218.89148,000
Aug 19, 20249.279.329.209.248.92105,600
Aug 16, 20249.309.379.239.268.9484,700
Aug 15, 20249.269.359.229.288.96148,700
Aug 14, 20249.269.349.199.258.9371,100
Aug 13, 20249.059.319.059.288.9681,500
Aug 12, 20249.009.338.929.118.80213,900
Aug 9, 20249.399.438.898.918.60415,600
Aug 8, 20249.649.659.139.389.06369,500
Aug 7, 20249.639.699.489.639.30405,800
Aug 6, 20249.259.639.249.579.24338,800
Aug 2, 20249.639.679.439.529.19188,100
Aug 1, 20249.739.759.549.719.38323,800
Jul 31, 20249.859.899.669.739.40203,400
Jul 30, 20249.719.819.669.819.47222,700
Jul 29, 20249.779.779.569.739.40414,900
Jul 26, 20249.529.789.529.789.44192,100
Jul 25, 20249.469.599.459.519.18125,600
Jul 24, 20249.649.689.439.439.11145,700
Jul 23, 20249.519.889.519.699.36235,700
Jul 22, 20249.439.629.439.519.18163,000
Jul 19, 20249.369.449.279.399.0782,100
Jul 18, 20249.129.359.129.318.99293,000
Jul 17, 20249.129.299.069.168.84138,400
Jul 16, 20248.979.158.959.128.81177,800
Jul 15, 20248.969.068.938.958.64115,300
Jul 12, 20249.039.078.958.968.65147,300
Jul 11, 20248.959.078.949.028.71111,300
Jul 10, 20248.989.048.958.978.66104,900
Jul 9, 20248.968.998.908.958.64129,800
Jul 8, 20249.029.158.888.988.67112,400
Jul 5, 20249.249.279.029.038.72177,500
Jul 4, 20249.169.239.159.188.8638,200
Jul 3, 20249.079.199.039.158.8478,800
Jul 2, 20249.019.058.909.038.72126,000
Jun 28, 20249.169.169.029.038.72180,200
Jun 27, 20248.999.158.989.128.8174,400
Jun 26, 20249.109.158.999.018.7082,900
Jun 25, 20249.219.218.969.138.82153,200
Jun 24, 20248.989.288.989.238.91133,500
Jun 21, 20248.919.078.838.998.68938,500
Jun 20, 20248.999.058.938.988.67184,900
Jun 19, 20248.969.068.948.988.6767,700
Jun 18, 20249.109.198.868.968.65175,400
Jun 17, 20249.029.128.979.108.79126,500
Jun 14, 20249.149.148.889.058.74142,400
Jun 13, 20249.269.399.059.148.83180,900
Jun 12, 20249.389.459.289.298.9788,100
Jun 11, 20249.359.419.319.359.0375,600
Jun 10, 20249.449.449.299.419.09180,800
Jun 7, 20249.579.579.339.419.09152,200
Jun 6, 20249.509.689.439.619.28376,500
Jun 5, 20249.619.639.439.549.21184,600
Jun 4, 20249.609.719.549.619.28114,700
Jun 3, 20249.849.849.619.659.32375,800
May 31, 20249.499.769.489.749.40252,400
May 30, 20249.429.559.409.489.1566,100
May 29, 20249.369.539.329.409.08214,300
May 28, 20249.509.609.419.459.12130,100
May 27, 20249.569.679.479.559.22100,600
May 24, 20249.559.749.489.639.30156,500
May 23, 20249.879.879.489.539.20140,400
May 22, 2024 0.12 Dividend
May 22, 20249.639.769.589.739.40282,700
May 21, 20249.819.869.639.719.26133,400
May 17, 202410.1210.129.779.819.36300,800
May 16, 202410.2610.2610.0310.089.61156,000
May 15, 202410.2110.3510.1610.239.76129,800
May 14, 202410.1010.3310.1010.189.71144,000
May 13, 202410.2610.4210.0410.069.59153,100
May 10, 202410.1010.269.9810.259.78222,100
May 9, 20249.2010.259.2010.079.60303,400
May 8, 20249.509.739.509.699.24169,700
May 7, 20249.559.739.469.579.13244,500
May 6, 20249.399.519.399.479.03365,000
May 3, 20249.409.479.349.358.92276,000
May 2, 20249.389.469.259.358.92101,600
May 1, 20249.269.359.219.348.91396,100
Apr 30, 20249.259.379.199.248.81253,200
Apr 29, 20249.289.369.189.308.87198,800
Apr 26, 20249.219.299.169.188.75105,800
Apr 25, 20249.249.259.109.198.76142,600
Apr 24, 20249.449.449.159.308.87243,800
Apr 23, 20249.289.439.229.428.98210,200
Apr 22, 20249.289.379.149.298.86171,500
Apr 19, 20249.179.379.159.298.86108,400
Apr 18, 20249.299.339.149.198.76163,300
Apr 17, 20249.339.409.209.278.84152,700
Apr 16, 20249.309.439.169.398.95169,500
Apr 15, 20249.349.449.329.328.89187,700
Apr 12, 20249.319.409.319.348.91124,600
Apr 11, 20249.519.519.319.358.92152,200
Apr 10, 20249.559.609.459.509.06164,100
Apr 9, 20249.669.689.609.649.1971,800

Related Tickers

TCL-A.TO Transcontinental Inc.
17.34
+5.60%
 
CCL-B.TO CCL Industries Inc.
68.35
+3.94%
 
RPI-UN.TO Richards Packaging Income Fund
26.71
+1.39%
 
SXP.TO Supremex Inc.
3.8000
+6.15%
 
SEE Sealed Air Corporation
26.98
+12.75%
 
OI O-I Glass, Inc.
10.53
+9.46%
 
WPK.TO Winpak Ltd.
39.56
+4.27%
 
TUPBQ Tupperware Brands Corporation
0.0101
-49.50%
 
SW Smurfit Westrock Plc
42.68
+11.76%
 
IP International Paper Company
49.02
+9.76%