Cascades Inc.

CAS
🏛️ canada →
9.57
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.90 13.99 13.80 13.96 0.0M
2021-12-30 13.97 14.06 13.92 13.92 0.0M
2021-12-29 13.60 14.02 13.60 14.00 0.0M
2021-12-24 13.31 13.40 13.31 13.36 0.0M
2021-12-23 13.23 13.37 12.95 13.37 0.0M
2021-12-22 13.63 13.80 13.59 13.80 0.0M
2021-12-21 13.56 13.73 13.56 13.70 0.0M
2021-12-20 13.47 13.47 13.27 13.41 0.0M
2021-12-17 13.50 13.78 13.49 13.73 0.0M
2021-12-16 13.70 13.75 13.54 13.62 0.0M
2021-12-15 13.58 13.62 13.43 13.62 0.0M
2021-12-14 13.83 13.83 13.60 13.60 0.0M
2021-12-13 13.79 13.91 13.75 13.86 0.0M
2021-12-10 14.00 14.00 13.74 13.74 0.0M
2021-12-09 14.19 14.19 13.95 13.98 0.0M
2021-12-08 14.29 14.50 14.05 14.05 0.0M
2021-12-07 14.10 14.27 14.00 14.24 0.0M
2021-12-06 13.86 14.02 13.86 13.91 0.0M
2021-12-03 13.68 13.86 13.60 13.67 0.0M
2021-12-02 13.57 13.57 13.33 13.37 0.0M
2021-12-01 13.42 13.71 13.30 13.37 0.0M
2021-11-30 13.80 13.89 13.43 13.43 0.0M
2021-11-29 14.13 14.13 13.88 13.88 0.0M
2021-11-26 14.16 14.30 14.11 14.27 0.0M
2021-11-25 14.40 14.43 14.34 14.34 0.0M
2021-11-24 14.47 14.48 14.41 14.43 0.0M
2021-11-23 14.50 14.66 14.42 14.55 0.0M
2021-11-22 14.55 14.78 14.55 14.63 0.0M
2021-11-19 14.12 14.43 14.11 14.43 0.0M
2021-11-18 14.12 14.28 14.03 14.20 0.0M
2021-11-17 14.18 14.18 14.05 14.05 0.0M
2021-11-16 14.24 14.25 14.13 14.13 0.0M
2021-11-15 14.12 14.26 14.12 14.14 0.0M
2021-11-12 14.25 14.46 14.21 14.33 0.0M
2021-11-11 14.30 14.61 14.21 14.28 0.0M
2021-11-10 14.77 14.77 14.58 14.64 0.0M
2021-11-09 14.66 14.84 14.66 14.73 0.0M
2021-11-08 14.72 14.73 14.58 14.62 0.0M
2021-11-05 14.63 14.69 14.50 14.68 0.0M
2021-11-04 14.46 14.74 14.46 14.64 0.0M
2021-11-03 14.47 14.57 14.36 14.39 0.0M
2021-11-02 14.45 14.54 14.40 14.48 0.0M
2021-11-01 14.51 14.56 14.40 14.49 0.0M
2021-10-29 14.55 14.56 14.35 14.36 0.0M
2021-10-28 14.43 14.58 14.42 14.57 0.0M
2021-10-27 14.83 14.84 14.55 14.57 0.0M
2021-10-26 14.88 15.05 14.88 14.95 0.0M
2021-10-25 15.11 15.11 14.87 14.89 0.0M
2021-10-22 15.10 15.33 15.10 15.19 0.0M
2021-10-21 15.02 15.18 14.88 15.05 0.0M
2021-10-20 15.42 15.54 15.42 15.48 0.0M
2021-10-19 15.62 15.62 15.26 15.35 0.0M
2021-10-18 15.43 15.65 15.36 15.57 0.0M
2021-10-15 15.66 15.73 15.59 15.59 0.0M
2021-10-14 15.72 15.81 15.70 15.70 0.0M
2021-10-13 16.02 16.02 15.70 15.79 0.0M
2021-10-12 15.72 15.86 15.67 15.86 0.0M
2021-10-08 15.77 15.85 15.63 15.82 0.0M
2021-10-07 15.61 15.83 15.61 15.74 0.0M
2021-10-06 15.40 15.52 15.34 15.46 0.0M
2021-10-05 15.40 15.52 15.31 15.49 0.0M
2021-10-04 15.68 15.76 15.40 15.49 0.0M
2021-10-01 15.74 15.74 15.47 15.63 0.0M
2021-09-30 15.83 15.83 15.53 15.66 0.0M
2021-09-29 15.81 15.93 15.75 15.82 0.0M
2021-09-28 15.85 15.98 15.71 15.86 0.0M
2021-09-27 15.93 16.11 15.89 16.11 0.0M
2021-09-24 15.95 16.10 15.94 16.02 0.0M
2021-09-23 15.76 15.98 15.55 15.98 0.0M
2021-09-22 15.14 15.41 15.14 15.41 0.0M
2021-09-21 15.30 15.30 15.10 15.10 0.0M
2021-09-20 15.20 15.25 15.11 15.21 0.0M
2021-09-17 15.32 15.41 15.11 15.40 0.0M
2021-09-16 15.50 15.69 15.50 15.51 0.0M
2021-09-15 15.68 15.85 15.53 15.59 0.0M
2021-09-14 15.66 15.74 15.40 15.56 0.0M
2021-09-13 16.08 16.23 16.05 16.14 0.0M
2021-09-10 15.95 16.10 15.95 15.96 0.0M
2021-09-09 16.17 16.22 15.96 16.02 0.0M
2021-09-08 16.01 16.28 15.96 16.21 0.0M
2021-09-07 16.12 16.12 15.98 16.09 0.0M
2021-09-03 15.77 16.27 15.77 16.27 0.0M
2021-09-02 15.69 15.69 15.58 15.60 0.0M
2021-09-01 15.67 15.72 15.66 15.66 0.0M
2021-08-31 15.71 15.78 15.63 15.63 0.0M
2021-08-30 15.67 15.73 15.65 15.71 0.0M
2021-08-27 15.59 15.67 15.59 15.62 0.0M
2021-08-26 15.43 15.59 15.43 15.54 0.0M
2021-08-25 15.23 15.44 15.23 15.40 0.0M
2021-08-24 15.19 15.39 15.19 15.31 0.0M
2021-08-23 15.20 15.21 15.00 15.21 0.0M
2021-08-20 14.90 15.29 14.90 15.19 0.0M
2021-08-19 14.82 14.94 14.73 14.75 0.0M
2021-08-18 14.72 14.95 14.72 14.89 0.0M
2021-08-17 14.71 14.82 14.59 14.75 0.0M
2021-08-16 14.90 14.94 14.78 14.94 0.0M
2021-08-13 14.74 14.91 14.69 14.84 0.0M
2021-08-12 14.60 14.74 14.55 14.65 0.0M
2021-08-11 14.57 14.81 14.57 14.65 0.0M
2021-08-10 14.51 14.74 14.48 14.59 0.0M
2021-08-09 14.83 14.83 14.45 14.45 0.0M
2021-08-06 15.36 15.40 14.97 15.00 0.0M
2021-08-05 14.56 15.05 14.38 14.98 0.1M
2021-08-04 15.82 16.05 15.79 16.01 0.0M
2021-08-03 15.83 15.94 15.76 15.81 0.0M
2021-07-30 16.21 16.21 15.84 16.00 0.0M
2021-07-29 15.78 16.05 15.77 16.02 0.0M
2021-07-28 15.77 15.77 15.58 15.72 0.0M
2021-07-27 15.67 15.82 15.57 15.57 0.0M
2021-07-26 15.65 15.75 15.57 15.75 0.0M
2021-07-23 15.72 15.77 15.62 15.68 0.0M
2021-07-22 15.78 15.80 15.63 15.75 0.0M
2021-07-21 15.98 16.03 15.84 15.91 0.0M
2021-07-20 15.49 15.78 15.47 15.78 0.0M
2021-07-19 15.71 15.71 15.31 15.47 0.0M
2021-07-16 16.05 16.05 15.87 15.87 0.0M
2021-07-15 16.41 16.41 16.06 16.06 0.0M
2021-07-14 16.19 16.43 16.19 16.36 0.0M
2021-07-13 15.88 16.14 15.88 16.12 0.0M
2021-07-12 15.84 15.84 15.71 15.74 0.0M
2021-07-09 15.74 15.75 15.67 15.75 0.0M
2021-07-08 15.40 15.61 15.33 15.54 0.0M
2021-07-07 15.50 15.67 15.48 15.59 0.0M
2021-07-06 15.82 16.01 15.68 15.74 0.0M
2021-07-05 15.85 16.15 15.82 16.12 0.0M
2021-07-02 15.18 15.19 15.05 15.16 0.0M
2021-06-30 15.16 15.35 15.11 15.29 0.0M
2021-06-29 15.47 15.50 15.38 15.38 0.0M
2021-06-28 15.42 15.50 15.31 15.48 0.0M
2021-06-25 15.32 15.53 15.32 15.48 0.0M
2021-06-24 15.02 15.26 15.00 15.19 0.0M
2021-06-23 14.77 15.21 14.77 15.07 0.0M
2021-06-22 14.74 14.78 14.45 14.75 0.0M
2021-06-21 14.45 14.74 14.40 14.63 0.0M
2021-06-18 14.57 14.57 14.28 14.29 0.0M
2021-06-17 14.78 14.78 14.42 14.63 0.1M
2021-06-16 14.48 14.89 14.45 14.80 0.0M
2021-06-15 14.57 14.57 14.07 14.33 0.0M
2021-06-14 13.99 14.66 13.99 14.60 0.0M
2021-06-11 13.59 13.70 13.58 13.70 0.0M
2021-06-10 13.52 13.68 13.38 13.62 0.0M
2021-06-09 13.75 13.77 13.50 13.51 0.0M
2021-06-08 13.69 13.87 13.69 13.73 0.0M
2021-06-07 13.67 13.70 13.52 13.68 0.0M
2021-06-04 13.63 13.63 13.42 13.60 0.0M
2021-06-03 13.50 13.65 13.42 13.48 0.0M
2021-06-02 13.79 14.02 13.67 13.73 0.0M
2021-06-01 13.83 13.89 13.65 13.68 0.0M
2021-05-31 13.64 13.86 13.64 13.76 0.0M
2021-05-28 13.74 13.80 13.65 13.65 0.0M
2021-05-27 13.65 13.80 13.63 13.66 0.0M
2021-05-26 13.56 13.61 13.41 13.54 0.0M
2021-05-25 13.56 13.67 13.37 13.38 0.0M
2021-05-21 13.36 13.41 13.27 13.39 0.0M
2021-05-20 13.36 13.36 13.17 13.30 0.0M
2021-05-19 13.31 13.33 13.10 13.26 0.0M
2021-05-18 13.18 13.43 13.18 13.37 0.0M
2021-05-17 13.49 13.51 13.24 13.24 0.0M
2021-05-14 13.45 13.46 13.17 13.41 0.0M
2021-05-13 13.65 13.66 13.35 13.42 0.0M
2021-05-12 13.65 13.77 13.51 13.52 0.0M
2021-05-11 13.76 13.76 13.52 13.67 0.0M
2021-05-10 14.00 14.19 13.87 13.88 0.0M
2021-05-07 14.30 14.30 13.85 14.03 0.0M
2021-05-06 14.05 14.31 13.69 13.90 0.0M
2021-05-05 14.66 14.80 14.51 14.69 0.0M
2021-05-04 14.38 14.38 14.31 14.31 0.0M
2021-05-03 14.49 14.55 14.40 14.45 0.0M
2021-04-30 14.50 14.59 14.39 14.41 0.0M
2021-04-29 14.73 14.81 14.57 14.57 0.1M
2021-04-28 14.95 14.97 14.78 14.80 0.0M
2021-04-27 14.71 15.11 14.71 14.89 0.0M
2021-04-26 14.98 15.01 14.86 14.88 0.0M
2021-04-23 14.98 15.14 14.91 14.91 0.0M
2021-04-22 15.18 15.20 14.99 15.02 0.0M
2021-04-21 15.25 15.36 15.17 15.26 0.0M
2021-04-20 15.17 15.23 15.00 15.14 0.0M
2021-04-19 15.23 15.30 14.66 15.06 0.0M
2021-04-16 14.90 15.49 14.90 15.12 0.0M
2021-04-15 14.57 14.68 14.39 14.42 0.0M
2021-04-14 14.31 14.44 14.18 14.39 0.0M
2021-04-13 14.24 14.46 14.11 14.38 0.0M
2021-04-12 14.45 14.45 14.10 14.23 0.0M
2021-04-09 14.50 14.57 14.34 14.43 0.0M
2021-04-08 15.10 15.12 14.52 14.59 0.0M
2021-04-07 15.19 15.53 15.05 15.10 0.0M
2021-04-06 16.25 16.44 16.08 16.41 0.0M
2021-04-05 16.27 16.32 16.14 16.18 0.0M
2021-04-01 15.84 16.15 15.81 16.09 0.0M
2021-03-31 16.32 16.38 15.59 15.75 0.0M
2021-03-30 16.20 16.51 16.10 16.14 0.0M
2021-03-29 16.16 16.25 15.99 16.17 0.0M
2021-03-26 16.22 16.36 16.13 16.32 0.0M
2021-03-25 15.44 16.05 15.43 16.04 0.0M
2021-03-24 15.50 15.50 15.30 15.49 0.0M
2021-03-23 16.06 16.11 15.54 15.65 0.0M
2021-03-22 16.70 16.87 16.24 16.57 0.0M
2021-03-19 18.05 18.21 17.99 18.02 0.0M
2021-03-18 17.88 18.34 17.72 18.12 0.0M
2021-03-17 17.71 18.06 17.71 18.02 0.0M
2021-03-16 17.66 17.76 17.63 17.73 0.0M
2021-03-15 17.69 17.71 17.54 17.70 0.0M
2021-03-12 17.78 18.00 17.78 17.89 0.0M
2021-03-11 17.98 17.99 17.68 17.89 0.1M
2021-03-10 18.18 18.49 17.95 17.99 0.1M
2021-03-09 17.74 18.25 17.71 18.23 0.0M
2021-03-08 17.34 17.74 17.33 17.71 0.0M
2021-03-05 17.37 17.51 17.27 17.46 0.0M
2021-03-04 17.15 17.82 17.11 17.31 0.0M
2021-03-03 16.96 17.39 16.81 17.30 0.0M
2021-03-02 17.38 17.38 16.50 17.00 0.0M
2021-03-01 17.08 17.85 16.91 17.58 0.0M
2021-02-26 16.39 17.08 16.39 16.78 0.0M
2021-02-25 16.70 17.17 16.39 16.57 0.0M
2021-02-24 15.99 16.39 15.99 16.24 0.0M
2021-02-23 15.83 16.11 15.73 16.10 0.0M
2021-02-22 16.14 16.30 15.86 16.07 0.0M
2021-02-19 16.07 16.32 15.91 16.23 0.0M
2021-02-18 16.30 16.31 16.01 16.06 0.0M
2021-02-17 16.58 16.74 16.26 16.33 0.0M
2021-02-16 16.70 17.00 16.69 16.86 0.0M
2021-02-12 16.75 16.76 16.40 16.74 0.0M
2021-02-11 16.73 17.03 16.54 16.68 0.0M
2021-02-10 16.49 16.50 16.31 16.47 0.0M
2021-02-09 16.25 16.39 16.12 16.39 0.0M
2021-02-08 16.01 16.35 15.95 16.35 0.0M
2021-02-05 15.89 16.17 15.89 16.15 0.0M
2021-02-04 16.00 16.14 15.90 15.90 0.0M
2021-02-03 16.06 16.34 15.85 16.03 0.1M
2021-02-02 16.25 16.52 15.92 16.05 0.0M
2021-02-01 15.63 16.20 15.63 16.13 0.1M
2021-01-29 15.06 15.55 14.62 15.49 0.0M
2021-01-28 15.44 15.71 15.17 15.29 0.0M
2021-01-27 15.25 15.50 15.16 15.39 0.0M
2021-01-26 15.57 15.84 15.45 15.71 0.0M
2021-01-25 15.27 15.64 15.20 15.49 0.0M
2021-01-22 15.18 15.32 15.10 15.26 0.0M
2021-01-21 15.12 15.52 14.95 15.46 0.0M
2021-01-20 14.76 14.76 14.65 14.65 0.0M
2021-01-19 15.01 15.01 14.65 14.70 0.0M
2021-01-18 14.86 15.06 14.86 15.03 0.0M
2021-01-15 14.39 14.71 14.35 14.71 0.0M
2021-01-14 14.62 14.65 14.50 14.56 0.0M
2021-01-13 14.99 14.99 14.71 14.72 0.0M
2021-01-12 15.16 15.16 14.85 14.89 0.0M
2021-01-11 15.01 15.18 14.90 15.06 0.0M
2021-01-08 15.60 16.00 15.32 15.34 0.0M
2021-01-07 14.48 14.76 14.48 14.76 0.0M
2021-01-06 14.32 14.50 14.32 14.44 0.0M
2021-01-05 14.32 14.32 14.12 14.20 0.0M
2021-01-04 14.55 14.55 14.41 14.42 0.0M