Cascades Inc.

CAS
🏛️ カナダ →
9.57
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 12.71 12.74 12.66 12.72 0.0M
2023-12-28 12.86 12.91 12.76 12.82 0.0M
2023-12-27 12.79 12.85 12.79 12.85 0.0M
2023-12-22 12.77 12.86 12.77 12.86 0.0M
2023-12-21 12.75 12.76 12.61 12.72 0.0M
2023-12-20 12.74 12.77 12.63 12.63 0.0M
2023-12-19 12.77 12.87 12.71 12.75 0.0M
2023-12-18 12.37 12.67 12.37 12.61 0.0M
2023-12-15 12.48 12.48 12.38 12.40 0.0M
2023-12-14 12.65 12.69 12.42 12.55 0.0M
2023-12-13 12.40 12.68 12.40 12.68 0.0M
2023-12-12 12.40 12.47 12.33 12.35 0.0M
2023-12-11 12.24 12.51 12.24 12.30 0.0M
2023-12-08 12.56 12.56 12.09 12.21 0.0M
2023-12-07 12.75 12.75 12.48 12.50 0.0M
2023-12-06 12.89 12.89 12.65 12.70 0.0M
2023-12-05 12.73 12.79 12.68 12.72 0.0M
2023-12-04 12.82 12.82 12.69 12.70 0.0M
2023-12-01 12.18 12.68 12.13 12.68 0.0M
2023-11-30 12.50 12.50 12.10 12.39 0.0M
2023-11-29 11.96 12.20 11.96 12.19 0.0M
2023-11-28 11.90 12.05 11.88 11.91 0.0M
2023-11-27 11.75 11.84 11.59 11.84 0.0M
2023-11-24 11.91 11.91 11.80 11.80 0.0M
2023-11-23 11.93 11.95 11.93 11.95 0.0M
2023-11-22 11.86 12.03 11.86 12.03 0.0M
2023-11-21 12.13 12.14 11.97 11.98 0.1M
2023-11-20 11.85 12.02 11.85 11.99 0.0M
2023-11-17 11.96 12.01 11.95 12.00 0.0M
2023-11-16 11.92 11.94 11.90 11.91 0.0M
2023-11-15 11.85 11.95 11.85 11.90 0.1M
2023-11-14 11.93 12.05 11.78 11.84 0.1M
2023-11-13 11.81 11.97 11.77 11.80 0.0M
2023-11-10 11.79 11.81 11.45 11.80 0.0M
2023-11-09 11.70 12.05 11.70 11.84 0.0M
2023-11-08 11.30 11.49 11.30 11.34 0.0M
2023-11-07 11.80 11.80 11.26 11.33 0.0M
2023-11-06 11.94 11.95 11.87 11.93 0.0M
2023-11-03 11.64 11.87 11.64 11.87 0.0M
2023-11-02 11.73 11.80 11.55 11.72 0.0M
2023-11-01 11.34 11.53 11.34 11.53 0.0M
2023-10-31 10.97 11.27 10.95 11.20 0.0M
2023-10-30 10.83 11.09 10.83 11.05 0.0M
2023-10-27 10.84 10.94 10.66 10.74 0.0M
2023-10-26 11.08 11.08 10.76 10.77 0.2M
2023-10-25 11.15 11.15 11.02 11.08 0.0M
2023-10-24 11.13 11.13 10.96 11.12 0.1M
2023-10-23 10.98 11.19 10.98 11.03 0.1M
2023-10-20 11.39 11.40 11.02 11.09 0.0M
2023-10-19 11.46 11.52 11.43 11.43 0.0M
2023-10-18 11.41 11.53 11.36 11.49 0.0M
2023-10-17 11.60 11.60 11.45 11.47 0.0M
2023-10-16 11.89 11.89 11.60 11.62 0.0M
2023-10-13 11.89 11.96 11.72 11.77 0.0M
2023-10-12 11.89 11.90 11.75 11.85 0.0M
2023-10-11 12.01 12.08 11.93 11.97 0.0M
2023-10-10 11.88 12.03 11.88 11.90 0.0M
2023-10-06 11.89 11.95 11.80 11.88 0.0M
2023-10-05 12.04 12.12 12.00 12.03 0.0M
2023-10-04 12.06 12.17 11.95 12.08 0.0M
2023-10-03 12.12 12.12 11.92 11.92 0.0M
2023-10-02 12.12 12.24 12.12 12.16 0.0M
2023-09-29 12.28 12.34 12.24 12.26 0.0M
2023-09-28 12.07 12.24 12.04 12.22 0.0M
2023-09-27 11.91 12.07 11.91 12.06 0.0M
2023-09-26 11.94 11.96 11.75 11.90 0.0M
2023-09-25 11.96 12.08 11.93 12.01 0.0M
2023-09-22 12.23 12.29 12.11 12.12 0.0M
2023-09-21 12.20 12.40 12.20 12.26 0.0M
2023-09-20 12.49 12.49 12.24 12.24 0.0M
2023-09-19 12.28 12.55 12.28 12.52 0.0M
2023-09-18 12.32 12.37 12.20 12.20 0.0M
2023-09-15 12.69 12.69 12.38 12.39 0.0M
2023-09-14 12.45 12.45 12.36 12.37 0.0M
2023-09-13 12.50 12.50 12.29 12.33 0.0M
2023-09-12 12.75 12.77 12.62 12.63 0.0M
2023-09-11 12.62 12.74 12.51 12.65 0.0M
2023-09-08 12.65 12.76 12.62 12.63 0.0M
2023-09-07 12.80 12.87 12.72 12.72 0.0M
2023-09-06 12.66 12.78 12.64 12.71 0.0M
2023-09-05 12.75 12.93 12.75 12.82 0.0M
2023-09-01 12.76 12.89 12.63 12.75 0.1M
2023-08-31 12.77 12.84 12.68 12.70 0.0M
2023-08-30 12.82 12.86 12.75 12.75 0.0M
2023-08-29 12.61 12.79 12.57 12.79 0.0M
2023-08-28 12.50 12.82 12.50 12.64 0.1M
2023-08-25 12.30 12.46 12.30 12.46 0.0M
2023-08-24 12.50 12.52 12.37 12.37 0.0M
2023-08-23 12.55 12.55 12.41 12.47 0.0M
2023-08-22 12.50 12.64 12.44 12.58 0.0M
2023-08-21 12.47 12.65 12.41 12.52 0.0M
2023-08-18 12.44 12.55 12.44 12.50 0.0M
2023-08-17 12.40 12.45 12.36 12.37 0.0M
2023-08-16 12.77 12.80 12.51 12.51 0.0M
2023-08-15 12.91 12.96 12.75 12.76 0.0M
2023-08-14 12.87 13.08 12.86 13.01 0.0M
2023-08-11 12.70 12.94 12.70 12.89 0.0M
2023-08-10 12.67 12.93 12.67 12.82 0.0M
2023-08-09 12.90 12.90 12.58 12.58 0.0M
2023-08-08 12.65 12.94 12.63 12.94 0.0M
2023-08-04 12.54 12.91 12.54 12.75 0.0M
2023-08-03 12.27 12.67 12.22 12.54 0.0M
2023-08-02 11.66 11.69 11.48 11.64 0.0M
2023-08-01 12.05 12.05 11.72 11.78 0.1M
2023-07-31 12.09 12.09 11.90 12.00 0.0M
2023-07-28 11.85 12.17 11.85 12.09 0.0M
2023-07-27 11.81 12.00 11.81 11.95 0.0M
2023-07-26 11.91 12.02 11.85 11.87 0.0M
2023-07-25 11.84 11.86 11.76 11.86 0.0M
2023-07-24 11.88 11.93 11.77 11.77 0.0M
2023-07-21 11.63 11.67 11.53 11.65 0.0M
2023-07-20 11.75 11.75 11.57 11.57 0.0M
2023-07-19 11.83 11.83 11.78 11.78 0.0M
2023-07-18 12.09 12.09 11.92 11.94 0.0M
2023-07-17 12.12 12.24 12.00 12.04 0.0M
2023-07-14 12.05 12.07 12.01 12.01 0.0M
2023-07-13 12.11 12.13 12.05 12.07 0.0M
2023-07-12 11.73 12.25 11.71 12.15 0.0M
2023-07-11 11.91 11.91 11.69 11.69 0.0M
2023-07-10 11.91 12.00 11.83 11.97 0.0M
2023-07-07 11.90 12.10 11.90 12.03 0.0M
2023-07-06 11.63 11.83 11.63 11.82 0.0M
2023-07-05 11.54 11.62 11.53 11.62 0.0M
2023-07-04 11.58 11.69 11.58 11.68 0.0M
2023-06-30 11.48 11.74 11.48 11.73 0.0M
2023-06-29 11.50 11.55 11.40 11.55 0.0M
2023-06-28 11.22 11.69 11.11 11.63 0.0M
2023-06-27 11.19 11.21 11.04 11.10 0.0M
2023-06-26 11.55 11.55 11.09 11.19 0.1M
2023-06-23 11.69 11.70 11.53 11.56 0.0M
2023-06-22 11.57 11.72 11.57 11.67 0.0M
2023-06-21 11.66 11.80 11.50 11.80 0.0M
2023-06-20 11.86 11.90 11.73 11.75 0.0M
2023-06-19 11.70 12.04 11.70 12.04 0.0M
2023-06-16 11.92 11.92 11.77 11.77 0.0M
2023-06-15 11.85 12.19 11.77 11.91 0.0M
2023-06-14 12.05 12.05 12.01 12.02 0.0M
2023-06-13 12.17 12.19 12.04 12.07 0.0M
2023-06-12 12.08 12.11 12.00 12.07 0.0M
2023-06-09 12.23 12.25 12.14 12.25 0.2M
2023-06-08 12.03 12.24 12.03 12.21 0.1M
2023-06-07 12.02 12.10 11.90 12.06 0.0M
2023-06-06 11.41 12.06 11.41 11.98 0.0M
2023-06-05 11.28 11.36 11.25 11.29 0.0M
2023-06-02 11.00 11.41 11.00 11.34 0.0M
2023-06-01 10.80 10.98 10.69 10.85 0.0M
2023-05-31 10.81 10.87 10.71 10.72 0.0M
2023-05-30 11.06 11.21 10.99 11.15 0.0M
2023-05-29 11.38 11.38 11.17 11.17 0.0M
2023-05-26 11.58 11.63 11.40 11.46 0.0M
2023-05-25 11.82 11.86 11.53 11.53 0.0M
2023-05-24 11.82 12.01 11.82 12.01 0.0M
2023-05-23 11.90 11.96 11.87 11.94 0.0M
2023-05-19 12.10 12.10 11.91 12.04 0.0M
2023-05-18 12.00 12.09 11.83 11.97 0.0M
2023-05-17 12.19 12.22 12.09 12.10 0.0M
2023-05-16 11.87 12.05 11.80 11.82 0.0M
2023-05-15 12.00 12.27 12.00 12.09 0.0M
2023-05-12 11.84 11.92 11.72 11.82 0.0M
2023-05-11 11.48 11.89 11.45 11.89 0.0M
2023-05-10 11.21 11.54 11.09 11.51 0.0M
2023-05-09 11.35 11.41 11.35 11.38 0.0M
2023-05-08 11.55 11.58 11.50 11.51 0.0M
2023-05-05 11.50 11.53 11.50 11.53 0.0M
2023-05-04 11.39 11.42 11.33 11.33 0.0M
2023-05-03 11.65 11.66 11.38 11.38 0.0M
2023-05-02 11.46 11.52 11.30 11.52 0.0M
2023-05-01 11.06 11.59 11.06 11.49 0.1M
2023-04-28 10.92 11.28 10.92 11.07 0.0M
2023-04-27 10.72 10.92 10.66 10.90 0.0M
2023-04-26 10.70 10.89 10.69 10.81 0.0M
2023-04-25 11.20 11.30 10.89 10.89 0.0M
2023-04-24 11.11 11.19 11.11 11.16 0.0M
2023-04-21 11.10 11.19 11.05 11.19 0.0M
2023-04-20 11.19 11.19 11.12 11.14 0.0M
2023-04-19 10.84 11.17 10.84 11.13 0.0M
2023-04-18 10.91 10.91 10.84 10.86 0.0M
2023-04-17 10.65 10.95 10.65 10.93 0.0M
2023-04-14 10.79 10.79 10.62 10.75 0.0M
2023-04-13 10.78 10.85 10.68 10.82 0.0M
2023-04-12 10.80 10.80 10.72 10.78 0.0M
2023-04-11 10.97 11.02 10.76 10.80 0.0M
2023-04-10 10.86 11.02 10.86 11.02 0.0M
2023-04-06 10.88 10.91 10.75 10.79 0.0M
2023-04-05 10.95 11.07 10.78 11.05 0.0M
2023-04-04 11.12 11.14 10.91 11.00 0.0M
2023-04-03 11.05 11.16 11.05 11.12 0.0M
2023-03-31 10.91 11.04 10.84 10.99 0.0M
2023-03-30 10.97 10.97 10.79 10.81 0.0M
2023-03-29 11.05 11.05 10.89 10.93 0.0M
2023-03-28 11.04 11.05 10.90 10.95 0.0M
2023-03-27 10.85 10.89 10.74 10.86 0.0M
2023-03-24 10.98 11.06 10.90 11.00 0.0M
2023-03-22 11.17 11.17 11.08 11.08 0.0M
2023-03-21 10.96 11.07 10.96 11.07 0.0M
2023-03-20 10.82 10.93 10.80 10.92 0.0M
2023-03-17 10.85 10.94 10.74 10.91 0.0M
2023-03-16 10.52 11.02 10.49 10.94 0.0M
2023-03-15 10.48 10.66 10.48 10.65 0.0M
2023-03-14 10.80 10.81 10.61 10.71 0.0M
2023-03-13 10.75 10.89 10.75 10.82 0.0M
2023-03-10 10.98 11.00 10.80 10.95 0.0M
2023-03-09 11.17 11.17 11.03 11.06 0.0M
2023-03-08 11.10 11.31 11.00 11.31 0.0M
2023-03-07 11.10 11.16 11.07 11.11 0.0M
2023-03-06 11.12 11.21 11.08 11.11 0.0M
2023-03-03 10.86 11.18 10.85 11.12 0.0M
2023-03-02 10.45 10.79 10.45 10.78 0.0M
2023-03-01 10.84 10.93 10.52 10.62 0.0M
2023-02-28 10.33 10.74 10.33 10.74 0.0M
2023-02-27 10.66 10.66 10.35 10.38 0.0M
2023-02-24 10.41 10.76 10.41 10.69 0.0M
2023-02-23 10.37 10.55 10.13 10.55 0.0M
2023-02-22 9.53 9.74 9.50 9.69 0.0M
2023-02-21 9.62 9.72 9.53 9.53 0.0M
2023-02-17 9.76 9.84 9.65 9.84 0.0M
2023-02-16 9.64 9.81 9.61 9.74 0.0M
2023-02-15 9.45 9.87 9.42 9.80 0.0M
2023-02-14 9.19 9.62 9.19 9.60 0.0M
2023-02-13 9.08 9.40 9.07 9.26 0.0M
2023-02-10 9.02 9.15 9.01 9.10 0.0M
2023-02-09 9.26 9.27 9.07 9.07 0.1M
2023-02-08 9.26 9.29 9.14 9.19 0.0M
2023-02-07 9.22 9.24 9.05 9.22 0.0M
2023-02-06 9.29 9.37 9.21 9.21 0.0M
2023-02-03 9.02 9.45 9.02 9.44 0.0M
2023-02-02 9.16 9.18 8.99 9.04 0.0M
2023-02-01 9.33 9.53 9.11 9.20 0.0M
2023-01-31 9.12 9.24 9.12 9.23 0.0M
2023-01-30 9.08 9.10 9.01 9.04 0.0M
2023-01-27 9.10 9.15 9.06 9.14 0.0M
2023-01-26 9.02 9.12 8.97 9.08 0.0M
2023-01-25 8.84 9.01 8.83 9.00 0.0M
2023-01-24 8.86 8.93 8.84 8.91 0.0M
2023-01-23 8.89 9.02 8.89 8.93 0.0M
2023-01-20 8.68 8.88 8.68 8.88 0.0M
2023-01-19 8.84 8.85 8.71 8.71 0.0M
2023-01-18 9.10 9.17 8.93 8.96 0.0M
2023-01-17 8.94 9.12 8.94 9.09 0.0M
2023-01-16 8.88 9.02 8.88 9.02 0.0M
2023-01-13 8.77 8.82 8.68 8.70 0.0M
2023-01-12 8.82 8.94 8.74 8.91 0.0M
2023-01-11 8.73 8.86 8.67 8.80 0.0M
2023-01-10 8.86 8.91 8.71 8.71 0.0M
2023-01-09 9.12 9.20 8.97 8.97 0.0M
2023-01-06 8.82 9.02 8.73 9.01 0.0M
2023-01-05 8.79 8.79 8.71 8.76 0.0M
2023-01-04 8.70 8.88 8.70 8.80 0.0M
2023-01-03 8.55 8.64 8.49 8.58 0.0M