Cascades Inc. (CADNF)
OTCMKTS · Delayed Price · Currency is USD
8.88
0.00 (0.00%)
At close: Dec 8, 2025
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | 0.73% | 1,400 |
| Dec 4, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.18% | 31,278 |
| Dec 3, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.24% | 13,667 |
| Dec 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.69% | 8,978 |
| Nov 25, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.27% | 37,760 |
| Nov 21, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.78% | 26,143 |
| Nov 14, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.84 | -2.68% | 16,455 |
| Nov 13, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.08 | 1.51% | 18,623 |
| Nov 12, 2025 | 9.01 | 9.03 | 9.01 | 9.03 | 8.94 | 4.51% | 76,040 |
| Nov 10, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.56 | 5.49% | 200 |
| Nov 6, 2025 | 8.15 | 8.19 | 8.15 | 8.19 | 8.11 | 4.73% | 144,700 |
| Nov 5, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.75 | -1.51% | 2,865 |
| Nov 4, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.86 | 1.02% | 17,155 |
| Oct 30, 2025 | 7.95 | 7.98 | 7.81 | 7.86 | 7.79 | -3.57% | 55,677 |
| Oct 27, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.07 | 0.46% | 34,100 |
| Oct 24, 2025 | 8.09 | 8.16 | 8.09 | 8.11 | 8.04 | -0.44% | 14,826 |
| Oct 22, 2025 | 8.12 | 8.15 | 8.12 | 8.15 | 8.07 | 2.26% | 2,150 |
| Oct 21, 2025 | 7.88 | 7.97 | 7.88 | 7.97 | 7.89 | -1.91% | 8,905 |
| Oct 20, 2025 | 7.77 | 8.13 | 7.77 | 8.13 | 8.05 | 9.80% | 50,435 |
| Oct 17, 2025 | 7.00 | 7.40 | 7.00 | 7.40 | 7.33 | 8.50% | 1,411 |
| Oct 15, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.76 | -2.64% | 8,141 |
| Oct 6, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.94 | 0.30% | 839 |
| Oct 1, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.92 | 1.22% | 12,739 |
| Sep 30, 2025 | 6.89 | 6.90 | 6.89 | 6.90 | 6.83 | 0.58% | 10,655 |
| Sep 25, 2025 | 6.54 | 6.86 | 6.54 | 6.86 | 6.79 | -2.00% | 21,190 |
| Sep 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.93 | -2.51% | 8,755 |
| Sep 17, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.11 | -1.51% | 7,864 |
| Sep 16, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.22 | 1.53% | 5,717 |
| Sep 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.11 | -0.42% | 4,437 |
| Sep 9, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.14 | 1.16% | 10,272 |
| Sep 3, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.06 | -0.46% | 11,791 |
| Aug 29, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.09 | -0.14% | 11,598 |
| Aug 26, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.10 | -1.39% | 2,281 |
| Aug 22, 2025 | 7.19 | 7.27 | 7.19 | 7.27 | 7.20 | 1.55% | 18,486 |
| Aug 20, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.01 | -0.56% | 12,905 |
| Aug 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | 0.57% | 1,143 |
| Aug 18, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.00 | 1.12% | 7,510 |
| Aug 15, 2025 | 7.10 | 7.10 | 7.08 | 7.08 | 6.93 | 3.21% | 5,924 |
| Aug 14, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.71 | -5.18% | 12,400 |
| Aug 13, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.08 | 2.84% | 500 |
| Aug 11, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.88 | -0.07% | 2,403 |
| Aug 8, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.89 | 3.23% | 30,577 |
| Aug 7, 2025 | 6.80 | 6.83 | 6.80 | 6.82 | 6.67 | 3.33% | 20,025 |
| Aug 5, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | 0.43% | 23,940 |
| Jul 31, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.43 | -0.42% | 51,201 |
| Jul 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | -1.35% | 61,325 |
| Jul 28, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.55 | -1.33% | 27,781 |
| Jul 25, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.63 | -1.31% | 35,068 |
| Jul 23, 2025 | 6.90 | 6.90 | 6.87 | 6.87 | 6.72 | 1.93% | 3,799 |
| Jul 18, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.60 | -1.89% | 5,750 |