TSX:CADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	22.10	22.27	21.92	22.03	22.03	0.71%	175,826
Jun 16, 2026	21.99	22.00	21.87	21.88	21.88	0.21%	24,140
Jun 15, 2026	22.08	22.08	21.82	21.83	21.83	0.69%	9,024
Jun 12, 2026	21.66	21.69	21.30	21.68	21.68	0.74%	66,744
Jun 11, 2026	21.22	21.55	21.13	21.52	21.52	2.87%	55,909
Jun 10, 2026	21.09	21.09	20.89	20.92	20.92	-1.27%	59,398
Jun 9, 2026	21.22	21.37	21.00	21.19	21.19	0.05%	104,946
Jun 8, 2026	21.07	21.26	21.07	21.18	21.18	0.57%	43,304
Jun 5, 2026	21.45	21.45	21.05	21.06	21.06	-2.23%	72,392
Jun 4, 2026	21.40	21.55	21.40	21.54	21.54	0.70%	15,562
Jun 3, 2026	21.42	21.44	21.38	21.39	21.39	-0.28%	31,968
Jun 2, 2026	21.49	21.49	21.36	21.45	21.45	0.61%	70,910
Jun 1, 2026	21.41	21.41	21.21	21.32	21.32	-0.42%	66,904
May 29, 2026	21.61	21.61	21.41	21.41	21.41	0.28%	33,214
May 28, 2026	21.29	21.44	21.29	21.35	21.35	-0.28%	67,502
May 27, 2026	21.50	21.51	21.38	21.41	21.41	-0.65%	111,424
May 26, 2026	21.65	21.71	21.48	21.55	21.55	-2.27%	184,180
May 25, 2026	21.68	22.05	21.56	22.05	22.05	4.01%	75,048
May 22, 2026	21.35	21.35	21.19	21.20	21.20	-	25,509
May 21, 2026	21.05	21.24	20.93	21.20	21.20	0.66%	86,748
May 20, 2026	20.83	21.10	20.79	21.06	21.06	1.49%	36,238
May 19, 2026	20.94	20.94	20.72	20.75	20.75	-0.24%	92,558
May 15, 2026	20.97	20.97	20.73	20.80	20.80	-1.61%	55,488
May 14, 2026	21.24	21.34	21.14	21.14	21.14	-0.05%	37,138
May 13, 2026	21.08	21.15	20.98	21.15	21.15	0.52%	25,147
May 12, 2026	21.07	21.07	20.90	21.04	21.04	-0.28%	32,166
May 11, 2026	21.19	21.19	21.04	21.10	21.10	0.14%	46,554
May 8, 2026	21.00	21.09	21.00	21.07	21.07	1.20%	18,392
May 7, 2026	21.18	21.18	20.80	20.82	20.82	-1.61%	23,961
May 6, 2026	21.11	21.16	21.05	21.16	21.16	2.77%	49,319
May 5, 2026	20.54	21.17	20.44	20.59	20.59	1.13%	49,438
May 4, 2026	20.60	20.60	20.26	20.36	20.36	-1.36%	105,928
May 1, 2026	20.44	20.79	20.44	20.64	20.64	0.05%	81,304
Apr 30, 2026	20.62	20.65	20.48	20.63	20.63	1.53%	76,182
Apr 29, 2026	20.41	20.43	20.24	20.32	20.32	-0.78%	47,948
Apr 28, 2026	20.48	20.63	20.39	20.48	20.48	0.22%	92,042
Apr 27, 2026	20.48	20.48	20.38	20.44	20.44	-0.27%	71,896
Apr 24, 2026	20.53	20.53	20.45	20.49	20.49	-	5,220
Apr 23, 2026	20.45	20.59	20.33	20.49	20.49	-0.49%	124,314
Apr 22, 2026	20.78	20.78	20.54	20.59	20.59	0.24%	44,854
Apr 21, 2026	20.83	20.83	20.54	20.54	20.54	-1.91%	25,647
Apr 20, 2026	21.02	21.02	20.85	20.94	20.94	-0.76%	1,904
Apr 17, 2026	21.10	21.20	21.02	21.10	21.10	0.86%	157,771
Apr 16, 2026	21.11	21.11	20.85	20.92	20.92	-0.48%	18,304
Apr 15, 2026	21.15	21.20	20.94	21.02	21.02	-0.57%	49,165
Apr 14, 2026	21.08	21.19	21.07	21.14	21.14	0.28%	75,404
Apr 13, 2026	20.89	21.08	20.88	21.08	21.08	0.24%	47,651
Apr 10, 2026	21.07	21.11	20.96	21.03	21.03	0.14%	49,929
Apr 9, 2026	20.89	21.10	20.81	21.00	21.00	0.10%	85,604
Apr 8, 2026	21.17	21.18	20.84	20.98	20.98	3.55%	69,720