Australia markets closed

Cascades Inc. (CAS.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
9.03-0.09 (-0.99%)
At close: 04:00PM EDT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20249.169.169.029.039.03180,200
27 June 20248.999.158.989.129.1274,400
26 June 20249.109.158.999.019.0182,900
25 June 20249.219.218.969.139.13153,200
24 June 20248.989.288.989.239.23133,500
21 June 20248.919.078.838.998.99938,500
20 June 20248.999.058.938.988.98184,900
19 June 20248.969.068.948.988.9867,700
18 June 20249.109.198.868.968.96175,400
17 June 20249.029.128.979.109.10126,500
14 June 20249.149.148.889.059.05142,400
13 June 20249.269.399.059.149.14180,900
12 June 20249.389.459.289.299.2988,100
11 June 20249.359.419.319.359.3575,600
10 June 20249.449.449.299.419.41180,800
07 June 20249.579.579.339.419.41152,200
06 June 20249.509.689.439.619.61376,500
05 June 20249.619.639.439.549.54184,600
04 June 20249.609.719.549.619.61114,700
03 June 20249.849.849.619.659.65375,800
31 May 20249.499.769.489.749.74252,400
30 May 20249.429.559.409.489.4866,100
29 May 20249.369.539.329.409.40214,300
28 May 20249.509.609.419.459.45130,100
27 May 20249.569.679.479.559.55100,600
24 May 20249.559.749.489.639.63156,500
23 May 20249.879.879.489.539.53140,400
22 May 20249.639.769.589.739.73282,700
22 May 20240.12 Dividend
21 May 20249.819.869.639.719.59133,400
17 May 202410.1210.129.779.819.69300,800
16 May 202410.2610.2610.0310.089.96156,000
15 May 202410.2110.3510.1610.2310.10129,800
14 May 202410.1010.3310.1010.1810.05144,000
13 May 202410.2610.4210.0410.069.94153,100
10 May 202410.1010.269.9810.2510.12222,100
09 May 20249.2010.259.2010.079.95303,400
08 May 20249.509.739.509.699.57169,700
07 May 20249.559.739.469.579.45244,500
06 May 20249.399.519.399.479.35365,000
03 May 20249.409.479.349.359.23276,000
02 May 20249.389.469.259.359.23101,600
01 May 20249.269.359.219.349.22396,100
30 Apr 20249.259.379.199.249.13253,200
29 Apr 20249.289.369.189.309.19198,800
26 Apr 20249.219.299.169.189.07105,800
25 Apr 20249.249.259.109.199.08142,600
24 Apr 20249.449.449.159.309.19243,800
23 Apr 20249.289.439.229.429.30210,200
22 Apr 20249.289.379.149.299.18171,500
19 Apr 20249.179.379.159.299.18108,400
18 Apr 20249.299.339.149.199.08163,300
17 Apr 20249.339.409.209.279.16152,700
16 Apr 20249.309.439.169.399.27169,500
15 Apr 20249.349.449.329.329.20187,700
12 Apr 20249.319.409.319.349.22124,600
11 Apr 20249.519.519.319.359.23152,200
10 Apr 20249.559.609.459.509.38164,100
09 Apr 20249.669.689.609.649.5271,800
08 Apr 20249.609.649.459.609.48173,900
05 Apr 20249.559.629.509.569.44293,200
04 Apr 20249.609.719.539.549.42301,500
03 Apr 20249.629.729.599.609.48273,000
02 Apr 20249.709.769.639.679.55153,800
01 Apr 20249.909.919.709.739.61206,600
28 Mar 202410.0610.129.879.899.77385,700
27 Mar 202410.2810.3010.0210.099.97130,000
26 Mar 202410.0810.3510.0710.2910.16283,400
25 Mar 202410.1510.1810.0110.039.91110,200
22 Mar 202410.0810.2910.0610.1410.01223,800
21 Mar 20249.7510.039.7110.009.88414,600
20 Mar 20249.769.799.639.709.58151,100
19 Mar 20249.719.809.619.749.62255,800
18 Mar 20249.579.689.369.619.49341,100
15 Mar 20249.579.689.469.559.43384,100
14 Mar 20249.789.849.499.539.41356,600
13 Mar 20249.709.859.639.729.60295,800
12 Mar 20249.889.919.689.719.59286,900
11 Mar 20249.909.999.829.879.75165,700
08 Mar 202410.1010.129.949.979.85232,800
07 Mar 202410.2410.2410.0210.109.98165,700
06 Mar 202410.0010.229.9710.1910.06203,100
06 Mar 20240.12 Dividend
05 Mar 202410.2210.3610.0210.079.83440,200
04 Mar 202410.4810.5010.2210.2610.01294,400
01 Mar 202410.5510.6010.3910.5010.25200,400
29 Feb 202410.3810.6510.3810.5210.27328,200
28 Feb 202410.3610.6010.2610.3010.05235,100
27 Feb 202410.5010.5410.2010.3610.11542,700
26 Feb 202410.5610.9210.3510.3910.14787,900
23 Feb 202411.4911.6710.4510.7510.491,321,700
22 Feb 202413.2513.2811.6711.8011.521,253,900
21 Feb 202414.7414.9314.6614.7914.43182,400
20 Feb 202414.2414.7414.2414.6714.32236,200
16 Feb 202414.0714.3614.0714.3614.01113,100
15 Feb 202414.1014.2914.1014.1413.8093,900
14 Feb 202413.8814.1613.8114.0413.70173,300
13 Feb 202414.2214.2813.8613.9713.63189,900
12 Feb 202414.2614.4114.2514.3413.99160,400
09 Feb 202414.2414.4114.1714.3213.97100,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...