Cascades Inc. (CADNF)
OTCMKTS · Delayed Price · Currency is USD
7.90
0.00 (0.00%)
At close: May 29, 2026
CADNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.33% | 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 | 7.67 | -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 | 8.37 | 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 | 9.99 | 2.72% | 26,197 |
| Feb 12, 2026 | 9.98 | 9.98 | 9.94 | 9.94 | 9.73 | -2.74% | 10,000 |
| Feb 10, 2026 | 10.20 | 10.22 | 10.20 | 10.22 | 10.00 | 5.14% | 2,205 |
| Feb 6, 2026 | 9.76 | 9.76 | 9.72 | 9.72 | 9.51 | - | 35,374 |
| Feb 4, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.51 | 1.79% | 18,725 |
| Feb 3, 2026 | 9.48 | 9.55 | 9.39 | 9.55 | 9.35 | 0.09% | 31,163 |
| Jan 28, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.34 | -0.31% | 15,609 |
| Jan 27, 2026 | 9.74 | 9.74 | 9.57 | 9.57 | 9.37 | -1.47% | 27,087 |
| Jan 26, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.51 | 1.05% | 12,949 |
| Jan 23, 2026 | 9.61 | 9.61 | 9.59 | 9.61 | 9.41 | 0.54% | 125,535 |
| Jan 16, 2026 | 9.58 | 9.58 | 9.56 | 9.56 | 9.36 | -2.55% | 44,152 |
| Jan 15, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.60 | -1.90% | 5,883 |
| Jan 14, 2026 | 9.87 | 10.00 | 9.87 | 10.00 | 9.79 | 4.33% | 15,969 |
| Jan 13, 2026 | 9.63 | 9.64 | 9.58 | 9.59 | 9.38 | -0.47% | 38,923 |
| Jan 12, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.43 | 2.45% | 2,976 |
| Jan 9, 2026 | 9.22 | 9.40 | 9.22 | 9.40 | 9.20 | 2.84% | 9,355 |
| Jan 7, 2026 | 9.10 | 9.14 | 9.10 | 9.14 | 8.95 | 1.22% | 6,140 |
| Jan 5, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 8.84 | 0.89% | 40,937 |
| Dec 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.76 | 0.34% | 11,928 |
| Dec 22, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.73 | -0.22% | 29,052 |
| Dec 19, 2025 | 8.96 | 8.96 | 8.89 | 8.94 | 8.75 | 0.68% | 79,158 |
| Dec 8, 2025 | 8.89 | 8.89 | 8.88 | 8.88 | 8.69 | 0.73% | 1,400 |
| Dec 4, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.63 | -1.18% | 31,278 |
| Dec 3, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.73 | 0.24% | 13,667 |