Cascades Inc. (CADNF)
OTCMKTS · Delayed Price · Currency is USD
8.39
-0.08 (-0.92%)
At close: Mar 27, 2026
CADNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.92% | 100 |
| Mar 25, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 3.27% | 500 |
| Mar 23, 2026 | 8.23 | 8.27 | 8.20 | 8.20 | 8.20 | 4.06% | 8,462 |
| Mar 19, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -5.17% | 620 |
| Mar 13, 2026 | 8.05 | 8.31 | 8.05 | 8.31 | 8.31 | 0.85% | 15,044 |
| Mar 12, 2026 | 8.39 | 8.39 | 8.24 | 8.24 | 8.24 | -2.72% | 33,211 |
| Mar 6, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.38 | -4.94% | 8,712 |
| Mar 5, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.82 | -0.11% | 141,996 |
| Feb 26, 2026 | 8.83 | 8.92 | 8.83 | 8.92 | 8.83 | -5.11% | 200 |
| Feb 24, 2026 | 9.47 | 9.47 | 9.40 | 9.40 | 9.30 | -7.93% | 500 |
| Feb 20, 2026 | 10.18 | 10.21 | 10.18 | 10.21 | 10.10 | 2.72% | 26,197 |
| Feb 12, 2026 | 9.98 | 9.98 | 9.94 | 9.94 | 9.84 | -2.74% | 10,000 |
| Feb 10, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 10.11 | 5.14% | 2,205 |
| Feb 6, 2026 | 9.76 | 9.76 | 9.72 | 9.72 | 9.62 | - | 35,374 |
| Feb 4, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.62 | 1.79% | 18,725 |
| Feb 3, 2026 | 9.48 | 9.55 | 9.39 | 9.55 | 9.45 | 0.09% | 31,163 |
| Jan 28, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.44 | -0.31% | 15,609 |
| Jan 27, 2026 | 9.74 | 9.74 | 9.57 | 9.57 | 9.47 | -1.47% | 27,087 |
| Jan 26, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.61 | 1.05% | 12,949 |
| Jan 23, 2026 | 9.61 | 9.61 | 9.59 | 9.61 | 9.51 | 0.54% | 125,535 |
| Jan 16, 2026 | 9.58 | 9.58 | 9.56 | 9.56 | 9.46 | -2.55% | 44,152 |
| Jan 15, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.71 | -1.90% | 5,883 |
| Jan 14, 2026 | 9.87 | 10.00 | 9.87 | 10.00 | 9.90 | 4.33% | 15,969 |
| Jan 13, 2026 | 9.63 | 9.64 | 9.58 | 9.59 | 9.49 | -0.47% | 38,923 |
| Jan 12, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.53 | 2.45% | 2,976 |
| Jan 9, 2026 | 9.22 | 9.40 | 9.22 | 9.40 | 9.30 | 2.84% | 9,355 |
| Jan 7, 2026 | 9.10 | 9.14 | 9.10 | 9.14 | 9.05 | 1.22% | 6,140 |
| Jan 5, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.94 | 0.89% | 40,937 |
| Dec 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | 0.34% | 11,928 |
| Dec 22, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.83 | -0.22% | 29,052 |
| Dec 19, 2025 | 8.96 | 8.96 | 8.89 | 8.94 | 8.85 | 0.68% | 79,158 |
| Dec 8, 2025 | 8.89 | 8.89 | 8.88 | 8.88 | 8.79 | 0.73% | 1,400 |
| Dec 4, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.72 | -1.18% | 31,278 |
| Dec 3, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.83 | 0.24% | 13,667 |
| Dec 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | -0.69% | 8,978 |
| Nov 25, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.87 | 1.27% | 37,760 |
| Nov 21, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.76 | -0.78% | 26,143 |
| Nov 14, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.74 | -2.68% | 16,455 |
| Nov 13, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 8.98 | 1.51% | 18,623 |
| Nov 12, 2025 | 9.01 | 9.03 | 9.01 | 9.03 | 8.85 | 4.51% | 76,040 |
| Nov 10, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.47 | 5.49% | 200 |
| Nov 6, 2025 | 8.15 | 8.19 | 8.15 | 8.19 | 8.03 | 4.73% | 144,700 |
| Nov 5, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.66 | -1.51% | 2,865 |
| Nov 4, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.78 | 1.02% | 17,155 |
| Oct 30, 2025 | 7.95 | 7.98 | 7.81 | 7.86 | 7.70 | -3.57% | 55,677 |
| Oct 27, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.99 | 0.46% | 34,100 |
| Oct 24, 2025 | 8.09 | 8.16 | 8.09 | 8.11 | 7.95 | -0.44% | 14,826 |
| Oct 22, 2025 | 8.12 | 8.15 | 8.12 | 8.15 | 7.99 | 2.26% | 2,150 |
| Oct 21, 2025 | 7.88 | 7.97 | 7.88 | 7.97 | 7.81 | -1.91% | 8,905 |
| Oct 20, 2025 | 7.77 | 8.13 | 7.77 | 8.13 | 7.96 | 9.80% | 50,435 |