Cascades Inc. (CADNF)
OTCMKTS · Delayed Price · Currency is USD
12.21
+0.10 (0.78%)
At close: Aug 11, 2026
CADNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 12.32 | 12.32 | 12.21 | 12.21 | 12.21 | 0.78% | 12,465 |
| Aug 10, 2026 | 12.33 | 12.49 | 12.12 | 12.12 | 12.12 | -0.70% | 3,905 |
| Aug 7, 2026 | 11.00 | 12.20 | 11.00 | 12.20 | 12.20 | 10.41% | 3,750 |
| Aug 6, 2026 | 10.67 | 11.15 | 10.21 | 11.05 | 11.05 | 8.74% | 221,845 |
| Aug 5, 2026 | 10.07 | 10.17 | 10.05 | 10.16 | 10.16 | 1.01% | 30,465 |
| Aug 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 3.82% | 100 |
| Aug 3, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.62% | 100 |
| Jul 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.13% | 84,548 |
| Jul 29, 2026 | 9.91 | 9.98 | 9.91 | 9.96 | 9.96 | -0.61% | 10,600 |
| Jul 28, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 3.74% | 86,793 |
| Jul 27, 2026 | 9.64 | 9.66 | 9.64 | 9.66 | 9.66 | 9.80% | 86,642 |
| Jul 23, 2026 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | - | 10,321 |
| Jul 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.01% | 24,464 |
| Jul 20, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 5.71% | 21,054 |
| Jul 14, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.72% | 14,591 |
| Jul 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.58% | 12,974 |
| Jul 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.04% | 8,894 |
| Jul 8, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.89% | 18,058 |
| Jul 6, 2026 | 8.25 | 8.29 | 8.25 | 8.29 | 8.29 | 0.73% | 42,797 |
| Jun 30, 2026 | 8.24 | 8.24 | 8.23 | 8.23 | 8.23 | -0.53% | 24,665 |
| Jun 26, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.66% | 39,594 |
| Jun 25, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 3.88% | 33,640 |
| Jun 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.52% | 64,223 |
| Jun 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | 25,265 |
| Jun 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.52% | 30,381 |
| Jun 9, 2026 | 7.53 | 7.54 | 7.53 | 7.54 | 7.54 | -2.33% | 35,308 |
| Jun 5, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -2.28% | 7,718 |
| May 29, 2026 | 7.89 | 7.90 | 7.89 | 7.90 | 7.90 | 3.27% | 113,438 |
| May 26, 2026 | 7.62 | 7.65 | 7.62 | 7.65 | 7.65 | 0.53% | 12,934 |
| May 21, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -3.35% | 57,248 |
| May 8, 2026 | 8.03 | 8.03 | 7.96 | 7.96 | 7.87 | 5.43% | 34,115 |
| May 7, 2026 | 7.74 | 7.74 | 7.55 | 7.55 | 7.47 | -3.82% | 6,864 |
| Apr 30, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | 2.01% | 11,821 |
| Apr 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -0.89% | 20,654 |
| Apr 14, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.68 | 0.05% | 500 |
| Apr 10, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.68 | -3.96% | 110 |
| Apr 6, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 7.99 | -0.62% | 433 |
| Apr 2, 2026 | 8.18 | 8.18 | 8.13 | 8.13 | 8.04 | -3.10% | 350 |
| Mar 27, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.30 | -0.92% | 100 |
| Mar 25, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.38 | 3.27% | 500 |
| Mar 23, 2026 | 8.23 | 8.27 | 8.20 | 8.20 | 8.11 | 4.06% | 8,462 |
| Mar 19, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.79 | -5.17% | 620 |
| Mar 13, 2026 | 8.05 | 8.31 | 8.05 | 8.31 | 8.22 | 0.85% | 15,044 |
| Mar 12, 2026 | 8.39 | 8.39 | 8.24 | 8.24 | 8.15 | -1.71% | 33,211 |
| Mar 6, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.29 | -4.94% | 8,712 |
| Mar 5, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.72 | -0.11% | 141,996 |
| Feb 26, 2026 | 8.83 | 8.92 | 8.83 | 8.92 | 8.73 | -5.11% | 200 |
| Feb 24, 2026 | 9.47 | 9.47 | 9.40 | 9.40 | 9.20 | -7.93% | 500 |
| Feb 20, 2026 | 10.18 | 10.21 | 10.18 | 10.21 | 10.00 | 2.72% | 26,197 |
| Feb 12, 2026 | 9.98 | 9.98 | 9.94 | 9.94 | 9.73 | -2.74% | 10,000 |