TSX:CADE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	22.29	22.33	22.18	22.31	22.31	0.41%	16,330
Sep 3, 2026	22.21	22.24	22.13	22.22	22.22	0.68%	19,775
Sep 2, 2026	22.15	22.15	22.00	22.07	22.07	0.05%	17,213
Sep 1, 2026	22.16	22.22	22.04	22.06	22.06	-0.45%	14,860
Aug 31, 2026	22.33	22.33	22.13	22.16	22.16	-0.49%	6,855
Aug 28, 2026	22.29	22.29	22.25	22.27	22.27	0.18%	3,514
Aug 27, 2026	22.14	22.25	22.14	22.23	22.23	-0.49%	19,196
Aug 26, 2026	22.41	22.41	22.32	22.34	22.34	-0.04%	9,219
Aug 25, 2026	22.18	22.36	22.18	22.35	22.35	0.63%	17,753
Aug 24, 2026	22.23	22.24	22.14	22.21	22.21	0.45%	3,366
Aug 21, 2026	22.15	22.15	22.08	22.11	22.11	0.68%	3,447
Aug 20, 2026	21.93	21.97	21.91	21.96	21.96	-0.27%	19,656
Aug 19, 2026	22.18	22.18	21.99	22.02	22.02	-0.56%	63,944
Aug 18, 2026	22.26	22.26	22.12	22.15	22.15	-0.87%	9,371
Aug 17, 2026	22.41	22.41	22.30	22.34	22.34	-0.31%	3,488
Aug 14, 2026	22.38	22.41	22.37	22.41	22.41	-0.18%	11,055
Aug 13, 2026	22.45	22.51	22.43	22.45	22.45	0.04%	21,099
Aug 12, 2026	22.49	22.49	22.37	22.44	22.44	0.63%	29,569
Aug 11, 2026	22.40	22.42	22.26	22.30	22.30	-	16,751
Aug 10, 2026	22.46	22.46	22.29	22.30	22.30	-0.62%	12,772
Aug 7, 2026	22.46	22.46	22.36	22.44	22.44	0.49%	3,381
Aug 6, 2026	22.44	22.45	22.33	22.33	22.33	-0.09%	3,891
Aug 5, 2026	22.56	22.56	22.35	22.35	22.35	-0.13%	1,580
Aug 4, 2026	22.18	22.42	22.18	22.38	22.38	1.82%	5,759
Jul 31, 2026	22.06	22.06	21.90	21.98	21.98	-0.50%	11,143
Jul 30, 2026	21.74	22.10	21.74	22.09	22.09	2.55%	30,614
Jul 29, 2026	21.61	21.80	21.50	21.54	21.54	-0.92%	34,550
Jul 28, 2026	21.62	21.74	21.62	21.74	21.74	-0.41%	62,659
Jul 27, 2026	21.99	21.99	21.76	21.83	21.83	0.88%	17,744
Jul 24, 2026	21.74	21.74	21.63	21.64	21.64	0.37%	13,420
Jul 23, 2026	21.62	21.62	21.50	21.56	21.56	-1.15%	4,000
Jul 22, 2026	21.92	21.92	21.81	21.81	21.81	0.14%	1,980
Jul 21, 2026	21.56	21.78	21.56	21.78	21.78	1.87%	44,436
Jul 20, 2026	21.55	21.55	21.35	21.38	21.38	-0.33%	51,365
Jul 17, 2026	21.35	21.47	21.35	21.45	21.45	-0.74%	58,689
Jul 16, 2026	21.59	21.68	21.55	21.61	21.61	-0.92%	74,142
Jul 15, 2026	21.83	21.84	21.72	21.81	21.81	0.37%	4,698
Jul 14, 2026	21.69	21.82	21.69	21.73	21.73	0.28%	20,889
Jul 13, 2026	21.80	21.80	21.63	21.67	21.67	-0.91%	47,528
Jul 10, 2026	21.93	21.93	21.84	21.87	21.87	0.51%	13,648
Jul 9, 2026	21.73	21.80	21.70	21.76	21.76	0.60%	24,203
Jul 8, 2026	21.66	21.66	21.49	21.63	21.63	-1.14%	37,143
Jul 7, 2026	22.10	22.10	21.82	21.88	21.88	-1.44%	39,502
Jul 6, 2026	22.23	22.28	22.13	22.20	22.20	-2.03%	73,786
Jul 3, 2026	22.01	22.84	21.99	22.66	22.66	4.04%	23,448
Jul 2, 2026	22.07	22.07	21.78	21.78	21.78	0.37%	33,386
Jun 30, 2026	21.82	21.82	21.70	21.70	21.70	0.03%	37,832
Jun 29, 2026	21.93	21.93	21.69	21.85	21.69	0.64%	81,684
Jun 26, 2026	21.67	21.79	21.67	21.71	21.55	-0.64%	58,376
Jun 25, 2026	21.84	21.94	21.83	21.85	21.69	0.64%	5,469