Cascades Inc. (CADNF)
OTCMKTS
· Delayed Price · Currency is USD
6.84
-0.04 (-0.58%)
Mar 14, 2025, 9:39 AM EST
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | - | -0.58% | 100 |
| Mar 13, 2025 | 6.93 | 6.93 | 6.88 | 6.88 | 6.88 | -4.04% | 1,300 |
| Mar 12, 2025 | 7.13 | 7.18 | 7.13 | 7.17 | 7.17 | 1.70% | 1,280 |
| Mar 11, 2025 | 7.11 | 7.11 | 7.05 | 7.05 | 7.05 | -2.35% | 495 |
| Mar 10, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Mar 7, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.42% | 103 |
| Mar 6, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - | 28,405 |
| Mar 5, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.11 | - | - |
| Mar 4, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.11 | -7.23% | 200 |
| Mar 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | - | 25 |
| Feb 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | -1.40% | 9,058 |
| Feb 27, 2025 | 7.89 | 7.89 | 7.86 | 7.86 | 7.77 | -2.36% | 307 |
| Feb 26, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | - | - |
| Feb 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | - | - |
| Feb 24, 2025 | 8.04 | 8.13 | 8.04 | 8.05 | 7.96 | -4.31% | 1,225 |
| Feb 21, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.32 | - | - |
| Feb 20, 2025 | 8.68 | 8.68 | 8.26 | 8.41 | 8.32 | -6.42% | 1,168 |
| Feb 19, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.89 | -0.22% | 1,105 |
| Feb 18, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.91 | -0.81% | 105 |
| Feb 14, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.98 | - | - |
| Feb 13, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.98 | - | - |
| Feb 12, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.98 | - | - |
| Feb 11, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.98 | - | 55 |
| Feb 10, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.98 | - | - |
| Feb 7, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.98 | - | - |
| Feb 6, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 8.98 | 2.18% | 1,913 |
| Feb 5, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.79 | -1.91% | 100 |
| Feb 4, 2025 | 9.21 | 9.21 | 9.06 | 9.06 | 8.96 | 5.02% | 300 |
| Feb 3, 2025 | 8.54 | 8.63 | 8.54 | 8.63 | 8.53 | -4.44% | 675 |
| Jan 31, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.93 | - | 3 |
| Jan 30, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.93 | - | - |
| Jan 29, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 8.93 | -1.28% | 220 |
| Jan 28, 2025 | 9.15 | 9.16 | 9.15 | 9.15 | 9.04 | 3.95% | 450 |
| Jan 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | - | 2,705 |
| Jan 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | - | 2 |
| Jan 23, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | - | 2,648 |
| Jan 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | -0.45% | 12,996 |
| Jan 21, 2025 | 8.80 | 8.84 | 8.80 | 8.84 | 8.74 | 3.54% | 11,403 |
| Jan 17, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.44 | - | 12,329 |
| Jan 16, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.44 | 0.57% | 33,415 |
| Jan 15, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.39 | - | 20,742 |
| Jan 14, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.39 | - | 5,672 |
| Jan 13, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.39 | - | 6,241 |
| Jan 10, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.39 | - | 6,116 |
| Jan 8, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.39 | - | 2,985 |
| Jan 7, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.39 | 7.60% | 21,565 |
| Jan 6, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.80 | - | 7,023 |
| Jan 3, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.80 | - | 38,909 |
| Jan 2, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.80 | - | 22,059 |
| Dec 31, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.80 | - | 10,921 |