Cascades Inc. (CADNF)
OTCMKTS · Delayed Price · Currency is USD
8.19
0.00 (0.00%)
Nov 7, 2025, 4:00 PM EST
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | - |
| Nov 6, 2025 | 8.15 | 8.19 | 8.15 | 8.19 | 8.19 | 4.73% | 144,700 |
| Nov 5, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.51% | 2,865 |
| Nov 4, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.02% | 17,155 |
| Nov 3, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 32,783 |
| Oct 31, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - | 2,099 |
| Oct 30, 2025 | 7.95 | 7.98 | 7.81 | 7.86 | 7.86 | -3.57% | 55,677 |
| Oct 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 36,683 |
| Oct 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 44,072 |
| Oct 27, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.46% | 34,100 |
| Oct 24, 2025 | 8.09 | 8.16 | 8.09 | 8.11 | 8.11 | -0.44% | 14,826 |
| Oct 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 8,654 |
| Oct 22, 2025 | 8.12 | 8.15 | 8.12 | 8.15 | 8.15 | 2.26% | 2,150 |
| Oct 21, 2025 | 7.88 | 7.97 | 7.88 | 7.97 | 7.97 | -1.91% | 8,905 |
| Oct 20, 2025 | 7.77 | 8.13 | 7.77 | 8.13 | 8.13 | 9.80% | 50,435 |
| Oct 17, 2025 | 7.00 | 7.40 | 7.00 | 7.40 | 7.40 | 8.50% | 1,411 |
| Oct 16, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | 11,599 |
| Oct 15, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.64% | 8,141 |
| Oct 14, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 17,005 |
| Oct 13, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Oct 10, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 24,300 |
| Oct 9, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 9,270 |
| Oct 8, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 2,788 |
| Oct 7, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | 13,311 |
| Oct 6, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.30% | 839 |
| Oct 3, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 5,279 |
| Oct 2, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 3,262 |
| Oct 1, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.22% | 12,739 |
| Sep 30, 2025 | 6.89 | 6.90 | 6.89 | 6.90 | 6.90 | 0.58% | 10,655 |
| Sep 29, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 6,466 |
| Sep 26, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | 4,588 |
| Sep 25, 2025 | 6.54 | 6.86 | 6.54 | 6.86 | 6.86 | -2.00% | 21,190 |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 7,534 |
| Sep 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,153 |
| Sep 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.51% | 8,755 |
| Sep 19, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 8,365 |
| Sep 18, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 16,009 |
| Sep 17, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.51% | 7,864 |
| Sep 16, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.53% | 5,717 |
| Sep 15, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 12,059 |
| Sep 12, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 8,364 |
| Sep 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.42% | 4,437 |
| Sep 10, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 8,150 |
| Sep 9, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 1.16% | 10,272 |
| Sep 8, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 10,023 |
| Sep 5, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 9,475 |
| Sep 4, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.04% | 12,888 |
| Sep 3, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.42% | 11,791 |
| Sep 2, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - | 13,634 |
| Aug 29, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.14% | 11,598 |