TSX:CADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	20.26	20.47	19.96	20.26	20.26	-0.10%	58,987
Apr 6, 2026	19.98	20.33	19.98	20.28	20.28	-0.15%	49,429
Apr 2, 2026	20.15	20.32	20.15	20.31	20.31	-	24,419
Apr 1, 2026	20.28	20.42	20.27	20.31	20.31	1.60%	23,520
Mar 31, 2026	19.80	19.99	19.68	19.99	19.99	2.94%	20,143
Mar 30, 2026	19.47	19.52	19.37	19.42	19.42	-	6,800
Mar 27, 2026	19.50	19.63	19.42	19.42	19.42	-0.31%	19,653
Mar 26, 2026	19.69	19.75	19.48	19.48	19.48	-1.62%	4,159
Mar 25, 2026	19.82	19.90	19.80	19.80	19.80	2.22%	41,143
Mar 24, 2026	19.43	19.46	19.35	19.37	19.37	0.41%	12,996
Mar 23, 2026	19.26	19.44	19.19	19.29	19.29	2.55%	92,425
Mar 20, 2026	19.15	19.15	18.73	18.81	18.81	-3.34%	15,339
Mar 19, 2026	19.31	19.58	19.31	19.46	19.46	-0.21%	12,262
Mar 18, 2026	19.61	19.67	19.50	19.50	19.50	-0.51%	22,914
Mar 17, 2026	19.65	19.66	19.60	19.60	19.60	0.56%	5,604
Mar 16, 2026	19.41	19.49	19.41	19.49	19.49	0.88%	15,118