Cascades Inc.

CAS
🏛️ canada →
9.71
Last Update: 2025-10-01
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
2024-12-31 11.92 11.96 11.85 11.91 0.0M
2024-12-30 11.67 11.87 11.66 11.87 0.0M
2024-12-27 11.82 11.82 11.72 11.80 0.0M
2024-12-24 11.57 11.93 11.55 11.82 0.0M
2024-12-23 11.48 11.68 11.48 11.68 0.0M
2024-12-20 11.28 11.55 11.27 11.50 0.0M
2024-12-19 11.30 11.31 11.17 11.28 0.0M
2024-12-18 11.90 11.90 11.42 11.44 0.0M
2024-12-17 11.69 11.99 11.60 11.87 0.0M
2024-12-16 11.88 11.88 11.74 11.74 0.0M
2024-12-13 12.16 12.16 11.81 11.84 0.0M
2024-12-12 12.58 12.59 12.07 12.18 0.0M
2024-12-11 12.61 12.62 12.50 12.50 0.0M
2024-12-10 12.64 12.64 12.50 12.57 0.0M
2024-12-09 12.42 12.60 12.36 12.59 0.0M
2024-12-06 12.57 12.58 12.17 12.33 0.0M
2024-12-05 12.63 12.65 12.54 12.54 0.1M
2024-12-04 12.59 12.60 12.47 12.57 0.0M
2024-12-03 12.32 12.61 12.28 12.54 0.0M
2024-12-02 12.17 12.28 12.17 12.25 0.0M
2024-11-29 12.00 12.15 12.00 12.08 0.0M
2024-11-28 11.78 12.01 11.78 11.95 0.0M
2024-11-27 11.82 11.87 11.69 11.80 0.0M
2024-11-26 11.69 11.82 11.61 11.80 0.0M
2024-11-25 11.39 11.83 11.39 11.74 0.0M
2024-11-22 11.07 11.33 11.05 11.33 0.0M
2024-11-21 11.22 11.27 11.10 11.13 0.0M
2024-11-20 11.09 11.26 11.05 11.20 0.0M
2024-11-19 11.07 11.23 11.04 11.09 0.0M
2024-11-18 10.95 11.07 10.95 11.06 0.0M
2024-11-15 11.11 11.16 10.90 11.00 0.0M
2024-11-14 11.16 11.31 11.12 11.12 0.0M
2024-11-13 11.15 11.25 11.13 11.24 0.0M
2024-11-12 11.30 11.30 11.10 11.17 0.0M
2024-11-11 11.06 11.26 10.96 11.24 0.0M
2024-11-08 11.32 11.45 10.90 10.99 0.0M
2024-11-07 11.33 11.49 10.61 11.22 0.0M
2024-11-06 10.63 11.05 10.47 10.96 0.0M
2024-11-05 10.61 10.65 10.54 10.60 0.0M
2024-11-04 10.73 10.83 10.63 10.65 0.0M
2024-11-01 10.58 10.74 10.58 10.74 0.0M
2024-10-31 10.65 10.65 10.48 10.50 0.0M
2024-10-30 10.48 10.75 10.48 10.69 0.0M
2024-10-29 10.61 10.61 10.40 10.48 0.0M
2024-10-28 10.66 10.75 10.59 10.64 0.0M
2024-10-25 10.76 10.92 10.69 10.69 0.0M
2024-10-24 10.64 10.83 10.57 10.79 0.0M
2024-10-23 10.74 10.74 10.53 10.64 0.0M
2024-10-22 10.81 10.90 10.67 10.74 0.0M
2024-10-21 10.73 10.84 10.57 10.84 0.0M
2024-10-18 10.53 10.75 10.50 10.72 0.0M
2024-10-17 10.42 10.46 10.21 10.45 0.0M
2024-10-16 10.57 10.60 10.47 10.49 0.0M
2024-10-15 10.51 10.58 10.45 10.46 0.0M
2024-10-11 10.49 10.67 10.49 10.59 0.0M
2024-10-10 10.58 10.59 10.41 10.49 0.0M
2024-10-09 10.61 10.72 10.55 10.57 0.0M
2024-10-08 10.83 10.86 10.56 10.60 0.1M
2024-10-07 10.52 10.85 10.42 10.85 0.0M
2024-10-04 10.69 10.69 10.41 10.50 0.0M
2024-10-03 10.54 10.55 10.36 10.51 0.0M
2024-10-02 10.59 10.59 10.47 10.49 0.0M
2024-10-01 10.43 10.60 10.32 10.60 0.0M
2024-09-30 10.35 10.53 10.23 10.43 0.0M
2024-09-27 10.09 10.23 10.08 10.23 0.0M
2024-09-26 10.14 10.31 10.14 10.16 0.0M
2024-09-25 10.16 10.16 10.04 10.05 0.0M
2024-09-24 9.80 10.17 9.79 10.11 0.0M
2024-09-23 9.85 9.88 9.74 9.80 0.0M
2024-09-20 9.63 9.81 9.59 9.68 0.0M
2024-09-19 9.78 9.84 9.71 9.80 0.0M
2024-09-18 9.75 9.87 9.75 9.76 0.0M
2024-09-17 9.73 9.92 9.68 9.78 0.0M
2024-09-16 9.59 9.84 9.47 9.74 0.0M
2024-09-13 9.56 9.57 9.51 9.54 0.0M
2024-09-12 9.28 9.56 9.28 9.46 0.0M
2024-09-11 9.19 9.21 8.94 9.21 0.0M
2024-09-10 9.10 9.10 8.91 9.01 0.0M
2024-09-09 9.04 9.12 8.92 9.06 0.0M
2024-09-06 9.18 9.18 9.02 9.06 0.0M
2024-09-05 9.34 9.34 9.21 9.23 0.0M
2024-09-04 9.31 9.35 9.25 9.34 0.0M
2024-09-03 9.30 9.38 9.24 9.29 0.0M
2024-08-30 9.24 9.29 9.20 9.26 0.0M
2024-08-29 9.10 9.27 9.10 9.27 0.0M
2024-08-28 9.17 9.19 9.09 9.13 0.0M
2024-08-27 9.25 9.25 9.06 9.19 0.0M
2024-08-26 9.40 9.46 9.32 9.36 0.0M
2024-08-23 9.18 9.44 9.18 9.42 0.0M
2024-08-22 9.26 9.26 9.08 9.11 0.0M
2024-08-21 9.28 9.38 9.27 9.34 0.0M
2024-08-20 9.11 9.28 9.06 9.22 0.0M
2024-08-19 9.27 9.32 9.22 9.22 0.0M
2024-08-16 9.23 9.36 9.23 9.26 0.0M
2024-08-15 9.26 9.35 9.23 9.30 0.0M
2024-08-14 9.26 9.28 9.22 9.22 0.0M
2024-08-13 9.12 9.29 9.12 9.29 0.0M
2024-08-12 9.13 9.32 9.10 9.13 0.0M
2024-08-09 9.39 9.43 8.89 8.90 0.0M
2024-08-08 9.50 9.50 9.31 9.36 0.0M
2024-08-07 9.54 9.66 9.49 9.65 0.0M
2024-08-06 9.30 9.59 9.28 9.59 0.0M
2024-08-02 9.56 9.66 9.45 9.53 0.0M
2024-08-01 9.66 9.75 9.57 9.71 0.0M
2024-07-31 9.78 9.83 9.70 9.75 0.0M
2024-07-30 9.69 9.80 9.68 9.79 0.0M
2024-07-29 9.71 9.77 9.58 9.74 0.0M
2024-07-26 9.66 9.78 9.57 9.76 0.0M
2024-07-25 9.50 9.58 9.45 9.52 0.0M
2024-07-24 9.63 9.67 9.46 9.46 0.0M
2024-07-23 9.52 9.87 9.52 9.70 0.0M
2024-07-22 9.43 9.61 9.43 9.50 0.0M
2024-07-19 9.30 9.44 9.27 9.42 0.0M
2024-07-18 9.19 9.32 9.17 9.30 0.0M
2024-07-17 9.11 9.28 9.09 9.20 0.0M
2024-07-16 8.98 9.14 8.98 9.14 0.0M
2024-07-15 8.98 9.06 8.95 8.96 0.0M
2024-07-12 9.05 9.06 8.95 8.96 0.0M
2024-07-11 9.05 9.06 8.95 9.05 0.0M
2024-07-10 9.00 9.04 8.96 9.00 0.0M
2024-07-09 8.93 8.99 8.90 8.96 0.0M
2024-07-08 9.15 9.15 8.89 8.99 0.0M
2024-07-05 9.25 9.25 9.06 9.07 0.0M
2024-07-04 9.20 9.23 9.17 9.21 0.0M
2024-07-03 9.05 9.19 9.05 9.16 0.0M
2024-07-02 8.91 9.05 8.90 9.03 0.0M
2024-06-28 9.13 9.13 9.02 9.04 0.0M
2024-06-27 9.00 9.14 9.00 9.13 0.0M
2024-06-26 9.09 9.11 8.99 9.01 0.0M
2024-06-25 9.15 9.15 8.97 9.14 0.0M
2024-06-24 9.05 9.23 9.05 9.23 0.0M
2024-06-21 9.00 9.07 8.84 8.99 0.0M
2024-06-20 8.96 9.03 8.94 8.98 0.0M
2024-06-19 8.99 9.02 8.94 8.99 0.0M
2024-06-18 9.19 9.19 8.88 8.96 0.0M
2024-06-17 9.07 9.11 9.00 9.11 0.0M
2024-06-14 9.11 9.11 8.90 9.06 0.0M
2024-06-13 9.31 9.31 9.07 9.13 0.0M
2024-06-12 9.42 9.42 9.29 9.30 0.0M
2024-06-11 9.34 9.37 9.31 9.33 0.0M
2024-06-10 9.42 9.43 9.31 9.40 0.0M
2024-06-07 9.54 9.54 9.33 9.39 0.0M
2024-06-06 9.45 9.67 9.45 9.62 0.0M
2024-06-05 9.62 9.62 9.44 9.57 0.0M
2024-06-04 9.57 9.69 9.55 9.60 0.0M
2024-06-03 9.76 9.83 9.63 9.65 0.0M
2024-05-31 9.52 9.75 9.48 9.75 0.0M
2024-05-30 9.42 9.55 9.42 9.49 0.0M
2024-05-29 9.34 9.51 9.32 9.39 0.0M
2024-05-28 9.47 9.58 9.42 9.44 0.0M
2024-05-27 9.50 9.64 9.47 9.57 0.0M
2024-05-24 9.52 9.71 9.48 9.64 0.0M
2024-05-23 9.77 9.76 9.49 9.55 0.0M
2024-05-22 9.63 9.73 9.60 9.72 0.0M
2024-05-21 9.83 9.84 9.65 9.68 0.0M
2024-05-17 10.09 10.09 9.78 9.78 0.0M
2024-05-16 10.24 10.24 10.04 10.05 0.0M
2024-05-15 10.20 10.35 10.17 10.23 0.0M
2024-05-14 10.15 10.30 10.15 10.19 0.0M
2024-05-13 10.35 10.40 10.04 10.07 0.0M
2024-05-10 10.14 10.25 9.98 10.25 0.0M
2024-05-09 9.34 10.28 9.42 10.05 0.0M
2024-05-08 9.55 9.72 9.53 9.67 0.0M
2024-05-07 9.64 9.72 9.49 9.55 0.0M
2024-05-06 9.46 9.50 9.40 9.50 0.0M
2024-05-03 9.41 9.46 9.35 9.36 0.0M
2024-05-02 9.39 9.40 9.27 9.38 0.0M
2024-05-01 9.22 9.33 9.21 9.33 0.0M
2024-04-30 9.26 9.30 9.20 9.24 0.0M
2024-04-29 9.26 9.36 9.20 9.25 0.0M
2024-04-26 9.20 9.29 9.18 9.18 0.0M
2024-04-25 9.18 9.22 9.12 9.19 0.0M
2024-04-24 9.38 9.38 9.16 9.30 0.0M
2024-04-23 9.34 9.42 9.25 9.42 0.0M
2024-04-22 9.20 9.36 9.14 9.30 0.0M
2024-04-19 9.27 9.37 9.17 9.30 0.0M
2024-04-18 9.30 9.32 9.14 9.19 0.0M
2024-04-17 9.37 9.41 9.22 9.26 0.0M
2024-04-16 9.21 9.42 9.20 9.39 0.0M
2024-04-15 9.42 9.42 9.33 9.33 0.0M
2024-04-12 9.34 9.40 9.33 9.35 0.0M
2024-04-11 9.50 9.50 9.31 9.35 0.1M
2024-04-10 9.55 9.55 9.46 9.50 0.0M
2024-04-09 9.64 9.65 9.60 9.63 0.0M
2024-04-08 9.58 9.62 9.46 9.59 0.0M
2024-04-05 9.60 9.60 9.51 9.56 0.0M
2024-04-04 9.66 9.70 9.54 9.57 0.0M
2024-04-03 9.69 9.70 9.59 9.60 0.0M
2024-04-02 9.70 9.75 9.63 9.64 0.0M
2024-04-01 9.89 9.90 9.71 9.74 0.0M
2024-03-28 10.10 10.10 9.87 9.92 0.0M
2024-03-27 10.28 10.30 10.03 10.06 0.0M
2024-03-26 10.08 10.33 10.08 10.29 0.0M
2024-03-25 10.11 10.17 10.01 10.04 0.0M
2024-03-22 10.08 10.28 10.06 10.14 0.0M
2024-03-21 9.79 10.03 9.72 10.00 0.0M
2024-03-20 9.77 9.77 9.64 9.70 0.0M
2024-03-19 9.68 9.76 9.68 9.71 0.0M
2024-03-18 9.58 9.66 9.39 9.61 0.0M
2024-03-15 9.58 9.68 9.46 9.54 0.0M
2024-03-14 9.81 9.81 9.50 9.50 0.0M
2024-03-13 9.82 9.82 9.63 9.70 0.0M
2024-03-12 9.87 9.87 9.68 9.70 0.0M
2024-03-11 9.89 9.93 9.81 9.86 0.0M
2024-03-08 10.10 10.12 9.96 9.97 0.0M
2024-03-07 10.11 10.14 10.03 10.10 0.0M
2024-03-06 10.09 10.18 9.99 10.18 0.0M
2024-03-05 10.28 10.33 10.04 10.05 0.0M
2024-03-04 10.46 10.49 10.26 10.26 0.0M
2024-03-01 10.47 10.52 10.39 10.48 0.0M
2024-02-29 10.52 10.63 10.48 10.51 0.0M
2024-02-28 10.48 10.57 10.27 10.30 0.1M
2024-02-27 10.41 10.52 10.24 10.38 0.0M
2024-02-26 10.53 10.89 10.35 10.36 0.1M
2024-02-23 11.17 11.54 10.46 10.72 0.1M
2024-02-22 12.66 12.66 11.70 11.82 0.1M
2024-02-21 14.83 14.83 14.70 14.74 0.0M
2024-02-20 14.44 14.72 14.35 14.67 0.4M
2024-02-16 14.19 14.32 14.18 14.32 0.0M
2024-02-15 14.18 14.25 14.11 14.12 0.0M
2024-02-14 13.91 14.15 13.80 14.03 0.0M
2024-02-13 14.11 14.16 13.88 13.94 0.0M
2024-02-12 14.37 14.39 14.25 14.39 0.0M
2024-02-09 14.25 14.41 14.20 14.29 0.0M
2024-02-08 14.17 14.25 14.08 14.16 0.0M
2024-02-07 14.53 14.57 14.19 14.20 0.0M
2024-02-06 14.40 14.49 14.34 14.44 0.0M
2024-02-05 14.51 14.58 14.26 14.26 0.0M
2024-02-02 14.77 14.95 14.48 14.48 0.0M
2024-02-01 14.88 14.90 14.68 14.78 0.0M
2024-01-31 14.45 14.91 14.45 14.71 0.0M
2024-01-30 14.70 14.77 14.41 14.52 0.1M
2024-01-29 14.95 14.95 14.70 14.75 0.0M
2024-01-26 14.87 14.98 14.85 14.91 0.0M
2024-01-25 14.70 14.93 14.65 14.89 0.0M
2024-01-24 14.55 14.71 14.51 14.62 0.0M
2024-01-23 14.54 14.67 14.51 14.63 0.0M
2024-01-22 14.69 14.69 14.37 14.56 0.3M
2024-01-19 14.63 14.87 14.62 14.87 0.1M
2024-01-18 14.21 14.68 14.13 14.66 0.0M
2024-01-17 14.04 14.23 14.00 14.21 0.4M
2024-01-16 14.16 14.16 14.00 14.07 0.0M
2024-01-15 14.11 14.21 13.92 14.17 0.0M
2024-01-12 13.80 14.10 13.80 14.00 0.2M
2024-01-11 13.01 13.90 13.01 13.65 0.2M
2024-01-10 12.83 12.98 12.83 12.91 0.0M
2024-01-09 12.75 13.00 12.75 12.92 0.0M
2024-01-08 12.69 12.86 12.69 12.86 0.0M
2024-01-05 12.65 12.79 12.65 12.76 0.0M
2024-01-04 12.42 12.73 12.42 12.63 0.0M
2024-01-03 12.42 12.42 12.32 12.33 0.0M
2024-01-02 12.60 12.60 12.47 12.52 0.0M