Cascades Inc. (CADNF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:40PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 100 |
| Apr 24, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 200 |
| Apr 23, 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1,500 |
| Apr 22, 2024 | 6.72 | 6.84 | 6.72 | 6.80 | 6.80 | 50,500 |
| Apr 19, 2024 | 6.75 | 6.82 | 6.74 | 6.82 | 6.82 | 25,900 |
| Apr 18, 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| Apr 17, 2024 | 6.78 | 6.80 | 6.74 | 6.74 | 6.74 | 21,700 |
| Apr 16, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Apr 15, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Apr 12, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Apr 11, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Apr 10, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Apr 09, 2024 | 7.09 | 7.09 | 7.08 | 7.09 | 7.09 | 3,500 |
| Apr 08, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 25,000 |
| Apr 05, 2024 | 7.04 | 7.05 | 7.00 | 7.05 | 7.05 | 15,500 |
| Apr 04, 2024 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | 25,300 |
| Apr 03, 2024 | 7.10 | 7.14 | 7.10 | 7.14 | 7.14 | 3,300 |
| Apr 02, 2024 | 7.17 | 7.19 | 7.13 | 7.15 | 7.15 | 27,400 |
| Apr 01, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1,000 |
| Mar 28, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 300 |
| Mar 27, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 100 |
| Mar 26, 2024 | 7.58 | 7.59 | 7.56 | 7.57 | 7.57 | 21,000 |
| Mar 25, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 200 |
| Mar 22, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Mar 21, 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Mar 20, 2024 | 7.15 | 7.15 | 7.12 | 7.12 | 7.12 | 8,400 |
| Mar 19, 2024 | 7.18 | 7.20 | 7.15 | 7.20 | 7.20 | 10,200 |
| Mar 18, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 800 |
| Mar 15, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 14, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 13, 2024 | 7.26 | 7.26 | 7.24 | 7.25 | 7.25 | 16,800 |
| Mar 12, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Mar 11, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Mar 08, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 600 |
| Mar 07, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Mar 06, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Mar 06, 2024 | 0.088 Dividend | |||||
| Mar 05, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | 1,900 |
| Mar 04, 2024 | 7.74 | 7.74 | 7.63 | 7.63 | 7.54 | 1,800 |
| Mar 01, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| Feb 29, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | 3,400 |
| Feb 28, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | 3,500 |
| Feb 27, 2024 | 7.62 | 7.77 | 7.62 | 7.72 | 7.63 | 300 |
| Feb 26, 2024 | 7.89 | 7.89 | 7.77 | 7.77 | 7.68 | 1,400 |
| Feb 23, 2024 | 8.60 | 8.60 | 7.80 | 7.91 | 7.82 | 37,400 |
| Feb 22, 2024 | 10.20 | 10.20 | 8.68 | 8.81 | 8.71 | 1,600 |
| Feb 21, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.71 | - |
| Feb 20, 2024 | 10.75 | 10.84 | 10.75 | 10.84 | 10.71 | 1,800 |
| Feb 16, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | - |
| Feb 15, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | - |
| Feb 14, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | 1,200 |
| Feb 13, 2024 | 10.40 | 10.40 | 10.32 | 10.32 | 10.20 | 200 |
| Feb 12, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | - |
| Feb 09, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | - |
| Feb 08, 2024 | 10.55 | 10.55 | 10.51 | 10.51 | 10.39 | 300 |
| Feb 07, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| Feb 06, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| Feb 05, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | 1,000 |
| Feb 02, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | 400 |
| Feb 01, 2024 | 11.06 | 11.06 | 11.03 | 11.03 | 10.90 | 400 |
| Jan 31, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.92 | 1,000 |
| Jan 30, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.92 | - |
| Jan 29, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.92 | - |
| Jan 26, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.92 | 100 |
| Jan 25, 2024 | 11.03 | 11.05 | 11.03 | 11.05 | 10.92 | 1,600 |
| Jan 24, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| Jan 23, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| Jan 22, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| Jan 19, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | 200 |
| Jan 18, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.36 | - |
| Jan 17, 2024 | 10.36 | 10.48 | 10.36 | 10.48 | 10.36 | 1,000 |
| Jan 16, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.42 | - |
| Jan 12, 2024 | 10.37 | 10.55 | 10.37 | 10.55 | 10.42 | 2,600 |
| Jan 11, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
| Jan 10, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
| Jan 09, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
| Jan 08, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
| Jan 05, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
| Jan 04, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
| Jan 03, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | 1,500 |
| Jan 02, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | 700 |
| Dec 29, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | - |
| Dec 28, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | - |
| Dec 27, 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | 100 |
| Dec 26, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| Dec 22, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| Dec 21, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| Dec 20, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| Dec 19, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| Dec 18, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| Dec 15, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| Dec 14, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| Dec 13, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| Dec 12, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | 1,300 |
| Dec 11, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | 1,100 |
| Dec 08, 2023 | 9.13 | 9.13 | 8.93 | 8.93 | 8.82 | 200 |
| Dec 07, 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.18 | 1,300 |
| Dec 06, 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.18 | - |
| Dec 05, 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.18 | 700 |
| Dec 04, 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.18 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.