Cascades Inc. (CADNF)
OTCMKTS
· Delayed Price · Currency is USD
6.47
-0.06 (-0.92%)
Jun 27, 2025, 4:48 PM EDT
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.90 | -0.15% | 1,050 |
| May 12, 2025 | 6.00 | 6.00 | 5.99 | 5.99 | 5.91 | -0.99% | 61,200 |
| May 9, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 5.97 | -6.35% | 2,347 |
| May 8, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.37 | - | - |
| May 7, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.37 | - | 2 |
| May 6, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.37 | - | - |
| May 5, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.37 | - | 10 |
| May 2, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.37 | - | - |
| May 1, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.37 | - | - |
| Apr 30, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.37 | - | 30 |
| Apr 29, 2025 | 6.41 | 6.46 | 6.41 | 6.46 | 6.37 | 0.62% | 600 |
| Apr 28, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.33 | 0.36% | 300 |
| Apr 25, 2025 | 6.38 | 6.40 | 6.38 | 6.40 | 6.31 | -0.91% | 6,250 |
| Apr 24, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.37 | - | - |
| Apr 23, 2025 | 6.54 | 6.54 | 6.46 | 6.46 | 6.37 | -2.03% | 10,500 |
| Apr 22, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.50 | 0.72% | 5,500 |
| Apr 21, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.45 | -0.71% | 500 |
| Apr 17, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.50 | - | - |