CAS.TO - Cascades Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201716.0916.1415.9716.0116.0168,400
Oct 19, 201716.1416.2415.9016.0516.05116,000
Oct 18, 201716.1816.2215.9916.1416.1463,000
Oct 17, 201716.2016.2416.1116.1816.1871,200
Oct 16, 201716.2116.3015.9816.2216.2297,100
Oct 13, 201716.0016.2415.9016.1416.14142,000
Oct 12, 201715.8116.2115.8115.9615.96125,100
Oct 11, 201715.6215.8215.5615.7415.74145,300
Oct 10, 201715.6515.6715.4115.6015.60112,500
Oct 06, 201715.3215.6915.3215.6515.65170,000
Oct 05, 201715.1015.5015.1015.4015.40189,000
Oct 04, 201714.9115.0814.8015.0615.06148,100
Oct 03, 201714.9015.0014.7114.9114.91149,900
Oct 02, 201715.0515.1014.7614.9014.90126,600
Sep 29, 201715.0115.1214.8814.9614.96106,200
Sep 28, 201715.1915.2515.0915.1015.1069,600
Sep 27, 201715.3715.3915.1015.1915.19222,900
Sep 26, 201714.9915.3714.9415.3715.37257,200
Sep 25, 201715.8915.8914.5914.9814.98601,100
Sep 22, 201716.4916.5516.1416.2516.25208,800
Sep 21, 201716.4116.7116.3716.4716.47107,500
Sep 20, 201716.1216.4316.0616.3916.39218,400
Sep 19, 201716.3416.4616.0916.0916.09388,500
Sep 18, 201716.3716.3815.8415.8615.86181,800
Sep 15, 201715.7116.4315.5316.3916.39540,200
Sep 14, 201715.4015.9515.4015.7315.73231,600
Sep 13, 201715.5415.5415.1115.4215.42215,700
Sep 12, 201715.0515.6215.0515.5515.55306,900
Sep 11, 201714.1514.9513.8914.9214.92388,200
Sep 08, 201714.1414.2713.8514.1014.10188,700
Sep 07, 201714.3014.4814.1314.1714.17178,800
Sep 06, 201714.4814.5313.7914.2814.28273,500
Sep 05, 201714.2614.5214.2414.4114.41105,400
Sep 01, 201714.6614.6613.9814.2814.28218,500
Aug 31, 201714.5114.7114.4214.6014.60285,000
Aug 30, 201714.1414.5214.1314.5014.50375,500
Aug 29, 201713.8914.2113.8914.0814.08129,000
Aug 28, 201714.0214.0613.7613.9313.9394,400
Aug 25, 201714.2214.3613.9214.0614.06167,000
Aug 24, 201714.3614.4614.2514.2514.25143,700
Aug 23, 201714.5814.6214.2114.3714.37124,800
Aug 22, 201714.3314.7114.3214.6014.60188,200
Aug 21, 201714.5414.5414.1514.2814.28139,500
Aug 21, 20170.04 Dividend
Aug 18, 201714.5414.8014.4414.5914.55179,400
Aug 17, 201714.7115.1514.5014.5314.49260,600
Aug 16, 201714.5614.8314.5014.7714.73368,400
Aug 15, 201714.8914.8914.3614.5914.55313,600
Aug 14, 201714.4314.9114.3014.8514.81209,000
Aug 11, 201714.6314.6714.2814.3714.33134,200
Aug 10, 201714.4914.7313.9714.6514.61458,400
Aug 09, 201715.0115.1414.7014.8214.78223,700
Aug 08, 201714.8515.2114.8515.0915.05105,500
Aug 04, 201715.4515.4514.8514.9514.91137,500
Aug 03, 201715.5115.6515.3615.3815.3450,600
Aug 02, 201715.3415.6315.3415.6115.57268,200
Aug 01, 201715.4115.5915.2515.3015.26124,400
Jul 31, 201715.6215.6615.2715.3715.33150,500
Jul 28, 201715.5115.8015.4815.6515.61148,900
Jul 27, 201715.4516.0415.4515.5415.50449,300
Jul 26, 201715.9515.9515.3615.4015.36298,100
Jul 25, 201715.9816.1615.9015.9815.94155,600
Jul 24, 201716.0216.2415.7916.1316.09180,700
Jul 21, 201717.4417.4916.1916.2216.18352,700
Jul 20, 201717.6517.6717.3817.5517.50109,500
Jul 19, 201717.9018.1217.6917.7117.66201,900
Jul 18, 201717.7217.8717.5217.8317.78126,000
Jul 17, 201717.8817.8817.6617.7017.6592,500
Jul 14, 201718.0918.0917.6717.8417.79104,500
Jul 13, 201717.6818.2017.6818.1318.08227,200
Jul 12, 201717.4317.7317.4317.6717.62135,700
Jul 11, 201717.5017.5217.2917.4417.39118,200
Jul 10, 201717.3217.5617.2817.5617.51201,700
Jul 07, 201717.6217.6217.3017.3817.33158,300
Jul 06, 201717.7017.7317.4717.6817.63217,700
Jul 05, 201717.2617.7617.2317.7417.69269,700
Jul 04, 201717.7417.7417.0617.2717.22112,900
Jun 30, 201717.5517.7317.5517.6917.6482,800
Jun 29, 201717.6017.6717.5417.5817.53214,500
Jun 28, 201717.2417.7117.2117.6117.56156,500
Jun 27, 201716.9617.2416.8617.2117.16183,800
Jun 26, 201716.9317.0816.8217.0316.98138,300
Jun 23, 201716.8016.9516.6816.9516.90174,000
Jun 22, 201716.8116.9016.6716.8316.78136,200
Jun 21, 201716.8016.9216.7116.8416.79103,200
Jun 20, 201716.6616.9116.6616.8416.79117,500
Jun 19, 201716.6616.8216.6216.7616.71314,600
Jun 16, 201716.7916.8716.4416.5816.533,108,500
Jun 15, 201716.7116.8016.6216.6916.64331,500
Jun 14, 201716.6616.9416.5616.7616.71347,200
Jun 13, 201716.2616.6816.2616.6016.55373,300
Jun 12, 201716.8517.0916.1016.1716.13523,600
Jun 09, 201716.6216.9216.4716.7616.71222,200
Jun 08, 201717.0017.0016.5916.6216.57196,200
Jun 07, 201717.1017.2316.8116.9916.94268,800
Jun 06, 201716.9117.0616.7017.0316.98258,300
Jun 05, 201717.0817.0816.6616.9016.85105,900
Jun 02, 201716.7817.2116.7617.0316.98265,900
Jun 01, 201716.4416.8116.3616.7516.70198,100
May 31, 201716.3116.4916.1816.4116.37168,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...