TSX:CADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	21.79	21.90	21.69	21.69	21.69	-0.32%	6,875
Oct 15, 2026	21.65	21.76	21.60	21.76	21.76	0.28%	39,378
Oct 14, 2026	21.68	21.77	21.65	21.70	21.70	-0.50%	49,385
Oct 13, 2026	21.97	21.97	21.76	21.81	21.81	0.05%	23,865
Oct 9, 2026	21.76	21.80	21.75	21.80	21.80	0.88%	3,912
Oct 8, 2026	21.61	21.64	21.50	21.61	21.61	-0.78%	67,408
Oct 7, 2026	21.78	21.78	21.60	21.78	21.78	-0.73%	57,360
Oct 6, 2026	22.05	22.06	21.91	21.94	21.94	0.05%	12,033
Oct 5, 2026	21.92	21.96	21.85	21.93	21.93	-0.09%	24,963
Oct 2, 2026	21.89	21.95	21.84	21.95	21.95	1.20%	30,076
Oct 1, 2026	21.84	21.85	21.64	21.69	21.69	-1.05%	13,188
Sep 30, 2026	22.07	22.07	21.92	21.92	21.92	-0.18%	4,724
Sep 29, 2026	21.83	21.96	21.83	21.96	21.96	-0.66%	23,566
Sep 28, 2026	22.15	22.26	22.13	22.24	22.11	-0.22%	3,388
Sep 25, 2026	22.28	22.29	22.14	22.29	22.15	1.09%	6,616
Sep 24, 2026	21.97	22.13	21.95	22.05	21.92	0.14%	10,130
Sep 23, 2026	22.18	22.18	21.97	22.02	21.89	-1.61%	81,838
Sep 22, 2026	22.33	22.50	22.25	22.38	22.24	0.63%	16,763
Sep 21, 2026	22.16	22.37	22.16	22.24	22.11	1.23%	16,914
Sep 18, 2026	22.05	22.05	21.90	21.97	21.84	-0.90%	36,574
Sep 17, 2026	22.19	22.23	22.16	22.17	22.04	0.96%	26,943
Sep 16, 2026	22.04	22.09	21.85	21.96	21.83	0.37%	9,147
Sep 15, 2026	21.94	21.94	21.82	21.88	21.75	-0.23%	7,716
Sep 14, 2026	21.99	22.01	21.88	21.93	21.80	-0.63%	103,367
Sep 11, 2026	22.18	22.18	22.02	22.07	21.94	1.10%	15,624
Sep 10, 2026	21.89	21.90	21.78	21.83	21.70	-0.64%	26,527
Sep 9, 2026	22.04	22.09	21.95	21.97	21.84	-0.66%	25,108
Sep 8, 2026	22.25	22.25	22.10	22.12	21.98	-0.87%	57,153
Sep 4, 2026	22.29	22.33	22.18	22.31	22.17	0.41%	16,330
Sep 3, 2026	22.21	22.24	22.13	22.22	22.09	0.68%	19,775
Sep 2, 2026	22.15	22.15	22.00	22.07	21.94	0.05%	17,213
Sep 1, 2026	22.16	22.22	22.04	22.06	21.93	-0.45%	14,860
Aug 31, 2026	22.33	22.33	22.13	22.16	22.03	-0.49%	6,855
Aug 28, 2026	22.29	22.29	22.25	22.27	22.13	0.18%	3,514
Aug 27, 2026	22.14	22.25	22.14	22.23	22.10	-0.49%	19,196
Aug 26, 2026	22.41	22.41	22.32	22.34	22.20	-0.04%	9,219
Aug 25, 2026	22.18	22.36	22.18	22.35	22.21	0.63%	17,753
Aug 24, 2026	22.23	22.24	22.14	22.21	22.08	0.45%	3,366
Aug 21, 2026	22.15	22.15	22.08	22.11	21.98	0.68%	3,447
Aug 20, 2026	21.93	21.97	21.91	21.96	21.83	-0.27%	19,656
Aug 19, 2026	22.18	22.18	21.99	22.02	21.89	-0.56%	63,944
Aug 18, 2026	22.26	22.26	22.12	22.15	22.01	-0.87%	9,371
Aug 17, 2026	22.41	22.41	22.30	22.34	22.20	-0.31%	3,488
Aug 14, 2026	22.38	22.41	22.37	22.41	22.27	-0.18%	11,055
Aug 13, 2026	22.45	22.51	22.43	22.45	22.31	0.04%	21,099
Aug 12, 2026	22.49	22.49	22.37	22.44	22.30	0.63%	29,569
Aug 11, 2026	22.40	22.42	22.26	22.30	22.16	-	16,751
Aug 10, 2026	22.46	22.46	22.29	22.30	22.16	-0.62%	12,772
Aug 7, 2026	22.46	22.46	22.36	22.44	22.30	0.49%	3,381
Aug 6, 2026	22.44	22.45	22.33	22.33	22.19	-0.09%	3,891