Cascades Inc. (CADNF)
OTCMKTS
· Delayed Price · Currency is USD
6.32
0.00 (0.00%)
Jun 4, 2025, 8:00 PM EDT
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - | - |
| 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 | - | - |
| Apr 16, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.50 | -0.60% | 285 |
| Apr 15, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.54 | - | 71 |
| Apr 14, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.54 | -2.73% | 100 |
| Apr 11, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.72 | - | - |
| Apr 10, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.72 | -0.01% | - |
| Apr 9, 2025 | 6.36 | 6.82 | 6.36 | 6.82 | 6.72 | -0.70% | 1,512 |
| Apr 8, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.77 | - | - |
| Apr 7, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.77 | - | 5 |
| Apr 4, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.77 | - | - |
| Apr 3, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.77 | 1.85% | 339 |
| Apr 2, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.65 | - | - |
| Apr 1, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.65 | - | - |
| Mar 31, 2025 | 6.67 | 6.74 | 6.67 | 6.74 | 6.65 | -0.15% | 1,405 |
| Mar 28, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.66 | -1.46% | 415 |
| Mar 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.76 | -2.56% | 305 |
| Mar 26, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 6.94 | -0.42% | 200 |