Cascades Inc. (CADNF)
OTCMKTS · Delayed Price · Currency is USD
7.18
-0.11 (-1.51%)
Sep 17, 2025, 12:29 PM EDT
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | -1.51% | 100 |
| Sep 16, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.53% | 5,717 |
| Sep 15, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 12,059 |
| Sep 12, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 8,364 |
| Sep 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.42% | 4,437 |
| Sep 10, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 8,150 |
| Sep 9, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.16% | 10,272 |
| Sep 8, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 10,023 |
| Sep 5, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 9,475 |
| Sep 4, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.04% | 12,888 |
| Sep 3, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.42% | 11,791 |
| Sep 2, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 13,634 |
| Aug 29, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.14% | 11,598 |
| Aug 28, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 10,179 |
| Aug 27, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - | 5,928 |
| Aug 26, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -1.39% | 2,281 |
| Aug 25, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | 2,824 |
| Aug 22, 2025 | 7.19 | 7.27 | 7.19 | 7.27 | 7.27 | 1.55% | 18,486 |
| Aug 21, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 14,062 |
| Aug 20, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.56% | 12,905 |
| Aug 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.57% | 1,143 |
| Aug 18, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.12% | 7,510 |
| Aug 15, 2025 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | 3.21% | 5,924 |
| Aug 14, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -5.18% | 12,400 |
| Aug 13, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.84% | 500 |
| Aug 12, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | 8,400 |
| Aug 11, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.07% | 2,403 |
| Aug 8, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 3.23% | 30,577 |
| Aug 7, 2025 | 6.80 | 6.83 | 6.80 | 6.82 | 6.82 | 3.33% | 20,025 |
| Aug 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 20,900 |
| Aug 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.43% | 23,940 |
| Aug 4, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | - |
| Aug 1, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 24,872 |
| Jul 31, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -0.42% | 51,201 |
| Jul 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.35% | 61,325 |
| Jul 29, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - | 59,860 |
| Jul 28, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -1.33% | 27,781 |
| Jul 25, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.31% | 35,068 |
| Jul 24, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 7,900 |
| Jul 23, 2025 | 6.90 | 6.90 | 6.87 | 6.87 | 6.87 | 1.93% | 3,799 |
| Jul 22, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 42,742 |
| Jul 21, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 45,030 |
| Jul 18, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.89% | 5,750 |
| Jul 17, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 6,069 |
| Jul 16, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 48,336 |
| Jul 15, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 17,428 |
| Jul 14, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 1,977 |
| Jul 11, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 27,274 |
| Jul 10, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 47,861 |
| Jul 9, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 89,897 |