Cascades Inc. (CADNF)
OTCMKTS
· Delayed Price · Currency is USD
6.30
+0.31 (5.18%)
May 15, 2025, 12:49 PM EDT
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | 5,000 |
| May 13, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.15% | 1,050 |
| May 12, 2025 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -0.99% | 61,200 |
| May 9, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | -6.35% | 2,347 |
| May 8, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| May 7, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 2 |
| May 6, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| May 5, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 10 |
| May 2, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| May 1, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Apr 30, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | 30 |
| Apr 29, 2025 | 6.41 | 6.46 | 6.41 | 6.46 | 6.46 | 0.62% | 600 |
| Apr 28, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.36% | 300 |
| Apr 25, 2025 | 6.38 | 6.40 | 6.38 | 6.40 | 6.40 | -0.91% | 6,250 |
| Apr 24, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - | - |
| Apr 23, 2025 | 6.54 | 6.54 | 6.46 | 6.46 | 6.46 | -2.03% | 10,500 |
| Apr 22, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.72% | 5,500 |
| Apr 21, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.71% | 500 |
| Apr 17, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - | - |
| Apr 16, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.60% | 285 |
| Apr 15, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - | 71 |
| Apr 14, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -2.73% | 100 |
| Apr 11, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Apr 10, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.01% | - |
| Apr 9, 2025 | 6.36 | 6.82 | 6.36 | 6.82 | 6.82 | -0.70% | 1,512 |
| Apr 8, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | - |
| Apr 7, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 5 |
| Apr 4, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | - |
| Apr 3, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.85% | 339 |
| Apr 2, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Apr 1, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | - |
| Mar 31, 2025 | 6.67 | 6.74 | 6.67 | 6.74 | 6.74 | -0.15% | 1,405 |
| Mar 28, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -1.46% | 415 |
| Mar 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.56% | 305 |
| Mar 26, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.42% | 200 |
| Mar 25, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 100 |
| Mar 24, 2025 | 7.02 | 7.06 | 7.01 | 7.06 | 7.06 | 1.44% | 408 |
| Mar 21, 2025 | 6.92 | 6.97 | 6.91 | 6.96 | 6.96 | -0.19% | 11,353 |
| Mar 20, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.67% | 1,000 |
| Mar 19, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.14% | 100 |
| Mar 18, 2025 | 7.09 | 7.09 | 7.03 | 7.03 | 7.03 | 0.57% | 400 |
| Mar 17, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.14% | 200 |
| Mar 14, 2025 | 6.84 | 7.01 | 6.84 | 7.00 | 7.00 | 1.74% | 600 |
| Mar 13, 2025 | 6.93 | 6.93 | 6.88 | 6.88 | 6.88 | -4.04% | 1,300 |
| Mar 12, 2025 | 7.13 | 7.18 | 7.13 | 7.17 | 7.17 | 1.70% | 1,280 |
| Mar 11, 2025 | 7.11 | 7.11 | 7.05 | 7.05 | 7.05 | -2.35% | 495 |
| Mar 10, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Mar 7, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.42% | 103 |
| Mar 6, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 28,405 |
| Mar 5, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.11 | - | - |