Cascades Inc. (CADNF)
OTCMKTS · Delayed Price · Currency is USD
12.88
+0.33 (2.63%)
At close: Sep 25, 2026
CADNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 12.83 | 12.89 | 12.78 | 12.88 | 12.88 | 2.63% | 40,300 |
| Sep 23, 2026 | 12.53 | 12.55 | 12.53 | 12.55 | 12.55 | 2.16% | 10,700 |
| Sep 22, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.86% | 10,000 |
| Sep 21, 2026 | 12.03 | 12.18 | 12.03 | 12.18 | 12.18 | -0.98% | 432 |
| Sep 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.33% | 42,745 |
| Sep 10, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 2.00% | 176,427 |
| Sep 9, 2026 | 12.07 | 12.07 | 12.02 | 12.02 | 12.02 | -2.13% | 107,556 |
| Sep 8, 2026 | 12.30 | 12.30 | 12.28 | 12.28 | 12.28 | 0.18% | 78,855 |
| Sep 3, 2026 | 12.31 | 12.31 | 12.26 | 12.26 | 12.26 | 0.86% | 58,439 |
| Sep 2, 2026 | 11.99 | 12.16 | 11.99 | 12.16 | 12.16 | 3.62% | 1,600 |
| Sep 1, 2026 | 11.86 | 11.86 | 11.73 | 11.73 | 11.73 | -2.49% | 92,817 |
| Aug 31, 2026 | 12.00 | 12.18 | 12.00 | 12.03 | 12.03 | 1.54% | 91,130 |
| Aug 28, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.94% | 1,500 |
| Aug 26, 2026 | 12.00 | 12.00 | 11.96 | 11.96 | 11.96 | -5.89% | 50,924 |
| Aug 21, 2026 | 12.72 | 12.72 | 12.69 | 12.71 | 12.71 | 1.13% | 9,000 |
| Aug 19, 2026 | 12.67 | 12.67 | 12.65 | 12.65 | 12.57 | 1.90% | 12,000 |
| Aug 17, 2026 | 12.94 | 12.94 | 12.42 | 12.42 | 12.33 | -0.99% | 12,138 |
| Aug 13, 2026 | 12.51 | 12.54 | 12.45 | 12.54 | 12.46 | 3.47% | 102,848 |
| Aug 12, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.04 | -0.74% | 102,961 |
| Aug 11, 2026 | 12.32 | 12.32 | 12.21 | 12.21 | 12.13 | 0.78% | 134,721 |
| Aug 10, 2026 | 12.33 | 12.49 | 12.12 | 12.12 | 12.03 | -0.70% | 108,903 |
| Aug 7, 2026 | 11.00 | 12.20 | 11.00 | 12.20 | 12.12 | 10.41% | 167,956 |
| Aug 6, 2026 | 10.67 | 11.15 | 10.21 | 11.05 | 10.98 | 8.74% | 221,845 |
| Aug 5, 2026 | 10.07 | 10.17 | 10.05 | 10.16 | 10.09 | 1.01% | 30,465 |
| Aug 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.99 | 3.82% | 57,547 |
| Aug 3, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.62 | -0.62% | 100 |
| Jul 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | -2.13% | 84,548 |
| Jul 29, 2026 | 9.91 | 9.98 | 9.91 | 9.96 | 9.89 | -0.61% | 80,598 |
| Jul 28, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.96 | 3.74% | 86,793 |
| Jul 27, 2026 | 9.64 | 9.66 | 9.64 | 9.66 | 9.60 | 9.80% | 86,642 |
| Jul 23, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.74 | - | 10,321 |
| Jul 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | -1.01% | 24,464 |
| Jul 20, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.83 | 5.71% | 21,054 |
| Jul 14, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.35 | 0.72% | 14,591 |
| Jul 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.29 | 1.58% | 12,974 |
| Jul 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.16 | 0.04% | 8,894 |
| Jul 8, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.16 | -0.89% | 18,058 |
| Jul 6, 2026 | 8.25 | 8.29 | 8.25 | 8.29 | 8.23 | 0.73% | 42,797 |
| Jun 30, 2026 | 8.24 | 8.24 | 8.23 | 8.23 | 8.17 | -0.53% | 24,665 |
| Jun 26, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.22 | -1.66% | 39,594 |
| Jun 25, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.36 | 3.88% | 33,640 |
| Jun 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | 4.52% | 64,223 |
| Jun 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.70 | 3.33% | 25,265 |
| Jun 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.45 | -0.52% | 30,381 |
| Jun 9, 2026 | 7.53 | 7.54 | 7.53 | 7.54 | 7.49 | -2.33% | 35,308 |
| Jun 5, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.67 | -2.28% | 7,718 |
| May 29, 2026 | 7.89 | 7.90 | 7.89 | 7.90 | 7.85 | 3.27% | 113,438 |
| May 26, 2026 | 7.62 | 7.65 | 7.62 | 7.65 | 7.60 | 0.53% | 12,934 |
| May 21, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.56 | -3.35% | 57,248 |
| May 8, 2026 | 8.03 | 8.03 | 7.96 | 7.96 | 7.82 | 5.43% | 34,115 |