UK markets close in 16 minutes

Cascades Inc. (CAS.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
10.05+0.36 (+3.72%)
As of 11:13AM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20249.2010.259.2010.0510.05193,480
08 May 20249.509.739.509.699.69169,700
07 May 20249.559.739.469.579.57244,500
06 May 20249.399.519.399.479.47365,000
03 May 20249.409.479.349.359.35276,000
02 May 20249.389.469.259.359.35101,600
01 May 20249.269.359.219.349.34396,100
30 Apr 20249.259.379.199.249.24253,200
29 Apr 20249.289.369.189.309.30198,800
26 Apr 20249.219.299.169.189.18105,800
25 Apr 20249.249.259.109.199.19142,600
24 Apr 20249.449.449.159.309.30243,800
23 Apr 20249.289.439.229.429.42210,200
22 Apr 20249.289.379.149.299.29171,500
19 Apr 20249.179.379.159.299.29108,400
18 Apr 20249.299.339.149.199.19163,300
17 Apr 20249.339.409.209.279.27152,700
16 Apr 20249.309.439.169.399.39169,500
15 Apr 20249.349.449.329.329.32187,700
12 Apr 20249.319.409.319.349.34124,600
11 Apr 20249.519.519.319.359.35152,200
10 Apr 20249.559.609.459.509.50164,100
09 Apr 20249.669.689.609.649.6471,800
08 Apr 20249.609.649.459.609.60173,900
05 Apr 20249.559.629.509.569.56293,200
04 Apr 20249.609.719.539.549.54301,500
03 Apr 20249.629.729.599.609.60273,000
02 Apr 20249.709.769.639.679.67153,800
01 Apr 20249.909.919.709.739.73206,600
28 Mar 202410.0610.129.879.899.89385,700
27 Mar 202410.2810.3010.0210.0910.09130,000
26 Mar 202410.0810.3510.0710.2910.29283,400
25 Mar 202410.1510.1810.0110.0310.03110,200
22 Mar 202410.0810.2910.0610.1410.14223,800
21 Mar 20249.7510.039.7110.0010.00414,600
20 Mar 20249.769.799.639.709.70151,100
19 Mar 20249.719.809.619.749.74255,800
18 Mar 20249.579.689.369.619.61341,100
15 Mar 20249.579.689.469.559.55384,100
14 Mar 20249.789.849.499.539.53356,600
13 Mar 20249.709.859.639.729.72295,800
12 Mar 20249.889.919.689.719.71286,900
11 Mar 20249.909.999.829.879.87165,700
08 Mar 202410.1010.129.949.979.97232,800
07 Mar 202410.2410.2410.0210.1010.10165,700
06 Mar 202410.0010.229.9710.1910.19203,100
06 Mar 20240.12 Dividend
05 Mar 202410.2210.3610.0210.079.95440,200
04 Mar 202410.4810.5010.2210.2610.14294,400
01 Mar 202410.5510.6010.3910.5010.37200,400
29 Feb 202410.3810.6510.3810.5210.39328,200
28 Feb 202410.3610.6010.2610.3010.18235,100
27 Feb 202410.5010.5410.2010.3610.24542,700
26 Feb 202410.5610.9210.3510.3910.27787,900
23 Feb 202411.4911.6710.4510.7510.621,321,700
22 Feb 202413.2513.2811.6711.8011.661,253,900
21 Feb 202414.7414.9314.6614.7914.61182,400
20 Feb 202414.2414.7414.2414.6714.50236,200
16 Feb 202414.0714.3614.0714.3614.19113,100
15 Feb 202414.1014.2914.1014.1413.9793,900
14 Feb 202413.8814.1613.8114.0413.87173,300
13 Feb 202414.2214.2813.8613.9713.80189,900
12 Feb 202414.2614.4114.2514.3414.17160,400
09 Feb 202414.2414.4114.1714.3214.15100,000
08 Feb 202414.0914.2714.0414.1714.00128,500
07 Feb 202414.4514.6114.1714.1814.01123,500
06 Feb 202414.2914.4814.2914.4714.30193,500
05 Feb 202414.5014.6114.2514.2914.12269,400
02 Feb 202414.7714.9614.4614.5214.35256,100
01 Feb 202414.8014.8914.6614.7714.59206,500
31 Jan 202414.4514.9214.4014.7114.531,117,400
30 Jan 202414.6814.7814.4214.5214.35238,400
29 Jan 202414.8614.9614.6814.7514.57172,100
26 Jan 202414.8915.0014.8414.9414.76501,200
25 Jan 202414.6214.9514.5714.8814.70385,400
24 Jan 202414.6114.7514.5114.5614.39160,400
23 Jan 202414.4814.7014.4814.6614.49239,200
22 Jan 202414.8514.8814.2714.5614.39316,300
19 Jan 202414.5114.8814.5114.8214.64300,600
18 Jan 202414.2714.6814.0014.6614.49255,000
17 Jan 202414.0014.2813.9914.2614.09208,500
16 Jan 202414.1514.1714.0014.0913.92198,200
15 Jan 202413.9014.2413.9014.1513.98164,800
12 Jan 202413.8914.1013.7114.0013.83363,100
11 Jan 202413.0013.9012.8213.6813.52608,600
10 Jan 202412.9012.9912.7712.9012.7566,400
09 Jan 202412.8213.0012.7512.9512.80137,000
08 Jan 202412.6412.8712.6412.8512.7056,200
05 Jan 202412.5012.8412.5012.7612.6181,900
04 Jan 202412.3412.8012.3412.5812.4399,500
03 Jan 202412.4212.4612.3112.3612.21109,100
02 Jan 202412.5612.6512.4612.5112.3685,500
29 Dec 202312.7512.8012.6412.7312.5841,700
28 Dec 202312.8912.9312.7212.7512.6034,000
27 Dec 202312.7512.8912.7212.8512.7060,700
22 Dec 202312.7512.8912.6812.8612.71101,000
21 Dec 202312.6812.7912.5912.7212.5763,200
20 Dec 202312.7512.8012.5912.6112.46176,900
19 Dec 202312.6712.9012.6712.7712.62189,900
18 Dec 202312.3712.6812.3712.5812.43139,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...