Cascades Inc. (CADNF)
OTCMKTS · Delayed Price · Currency is USD
6.78
-0.09 (-1.31%)
Jul 25, 2025, 3:29 PM EDT
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 6.79 | 6.87 | 6.79 | 6.87 | 6.87 | 1.93% | 44,448 |
| Jul 7, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 9,091 |
| Jul 3, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 13,100 |
| Jul 2, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 4.17% | 32,198 |
| Jul 1, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | - |
| Jun 30, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - | 13,426 |
| Jun 27, 2025 | 6.54 | 6.54 | 6.47 | 6.47 | 6.47 | -0.92% | 10,317 |
| Jun 26, 2025 | 6.51 | 6.53 | 6.51 | 6.53 | 6.53 | -1.36% | 28,923 |
| Jun 25, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - | 25,651 |
| Jun 24, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.91% | 16,925 |
| Jun 23, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 3,698 |
| Jun 20, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - | 381 |
| Jun 18, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -2.61% | 42,900 |
| Jun 17, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.01% | 13,300 |
| Jun 16, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 2.21% | 23,649 |
| Jun 13, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 60,959 |
| Jun 12, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 43,883 |
| Jun 11, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - | 47,832 |
| Jun 10, 2025 | 6.83 | 6.83 | 6.78 | 6.78 | 6.78 | 3.04% | 31,904 |
| Jun 9, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - | 17,701 |
| Jun 6, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 4.11% | 20,610 |
| Jun 5, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 8,888 |
| Jun 4, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 25,098 |
| Jun 3, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 17,711 |
| Jun 2, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 4,977 |
| May 30, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 11,658 |
| May 29, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 9,078 |
| May 28, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 23,789 |
| May 27, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 37,171 |
| May 23, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 55,316 |
| May 22, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | 61,492 |
| May 21, 2025 | 6.35 | 6.35 | 6.32 | 6.32 | 6.24 | -1.33% | 51,148 |
| May 20, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.32 | 1.67% | 121,135 |
| May 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | - | - |
| May 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | - | 55,718 |
| May 15, 2025 | 6.29 | 6.30 | 6.29 | 6.30 | 6.22 | 5.33% | 51,282 |
| May 14, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.90 | - | 5,000 |