Cascades Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	9.250	9.250	9.070	9.120	8.364	130,403
2024-08-21	9.220	9.380	9.220	9.330	8.447	154,306
2024-08-20	9.200	9.300	9.050	9.210	8.338	148,008
2024-08-19	9.270	9.320	9.200	9.240	8.365	105,586
2024-08-16	9.300	9.370	9.230	9.260	8.383	84,670
2024-08-15	9.260	9.350	9.220	9.280	8.402	148,729
2024-08-14	9.260	9.340	9.190	9.250	8.374	71,087
2024-08-13	9.050	9.310	9.050	9.280	8.402	81,515
2024-08-12	9.000	9.330	8.920	9.110	8.248	213,872
2024-08-09	9.390	9.430	8.890	8.910	8.067	415,614
2024-08-08	9.640	9.650	9.130	9.380	8.492	369,492
2024-08-07	9.630	9.690	9.480	9.630	8.718	405,814
2024-08-06	9.250	9.630	9.240	9.570	8.664	338,831
2024-08-02	9.630	9.670	9.430	9.520	8.619	188,063
2024-08-01	9.730	9.750	9.540	9.710	8.791	323,823
2024-07-31	9.850	9.890	9.660	9.730	8.809	203,372
2024-07-30	9.710	9.810	9.660	9.810	8.881	222,742
2024-07-29	9.770	9.770	9.560	9.730	8.809	414,912
2024-07-26	9.520	9.780	9.520	9.780	8.854	192,081
2024-07-25	9.460	9.590	9.450	9.510	8.610	125,619
2024-07-24	9.640	9.680	9.430	9.430	8.537	145,680
2024-07-23	9.510	9.880	9.510	9.690	8.773	235,679
2024-07-22	9.430	9.620	9.430	9.510	8.610	162,972
2024-07-19	9.360	9.440	9.270	9.390	8.501	82,134
2024-07-18	9.120	9.350	9.120	9.310	8.429	293,029
2024-07-17	9.120	9.290	9.060	9.160	8.293	138,439
2024-07-16	8.970	9.150	8.950	9.120	8.257	177,841
2024-07-15	8.960	9.060	8.930	8.950	8.103	115,322
2024-07-12	9.030	9.070	8.945	8.960	8.112	147,280
2024-07-11	8.950	9.070	8.940	9.020	8.166	111,300
2024-07-10	8.980	9.040	8.950	8.970	8.121	104,884
2024-07-09	8.960	8.990	8.900	8.950	8.103	129,765
2024-07-08	9.020	9.150	8.880	8.980	8.130	112,443
2024-07-05	9.240	9.270	9.020	9.030	8.175	177,483
2024-07-04	9.160	9.230	9.150	9.180	8.311	38,207
2024-07-03	9.070	9.190	9.030	9.150	8.284	78,788
2024-07-02	9.010	9.050	8.895	9.030	8.175	125,969
2024-06-28	9.160	9.160	9.020	9.030	8.175	180,170
2024-06-27	8.990	9.150	8.980	9.120	8.257	74,382
2024-06-26	9.100	9.150	8.985	9.010	8.157	82,936
2024-06-25	9.210	9.210	8.960	9.130	8.266	153,155
2024-06-24	8.980	9.280	8.980	9.230	8.356	133,528
2024-06-21	8.910	9.070	8.830	8.990	8.139	938,471
2024-06-20	8.990	9.045	8.930	8.980	8.130	184,852
2024-06-19	8.960	9.060	8.940	8.980	8.130	67,677
2024-06-18	9.100	9.190	8.860	8.960	8.112	175,376
2024-06-17	9.020	9.120	8.970	9.100	8.239	126,542
2024-06-14	9.140	9.140	8.880	9.050	8.193	142,445
2024-06-13	9.260	9.390	9.050	9.140	8.275	180,895
2024-06-12	9.380	9.445	9.280	9.290	8.411	88,055
2024-06-11	9.350	9.415	9.310	9.350	8.465	75,599
2024-06-10	9.440	9.440	9.290	9.410	8.519	180,757
2024-06-07	9.570	9.570	9.330	9.410	8.519	152,231
2024-06-06	9.500	9.680	9.430	9.610	8.700	376,545
2024-06-05	9.610	9.630	9.430	9.540	8.637	184,559
2024-06-04	9.600	9.710	9.540	9.610	8.700	114,711
2024-06-03	9.840	9.840	9.610	9.650	8.737	375,758
2024-05-31	9.490	9.760	9.480	9.740	8.818	252,437
2024-05-30	9.420	9.550	9.400	9.480	8.583	66,106
2024-05-29	9.360	9.530	9.320	9.400	8.510	214,288

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1200 CAD
2026-05-21	0.1200 CAD
2026-03-12	0.1200 CAD
2025-11-20	0.1200 CAD
2025-08-21	0.1200 CAD
2025-05-22	0.1200 CAD
2025-03-06	0.1200 CAD
2024-11-21	0.1200 CAD
2024-08-22	0.1200 CAD
2024-05-22	0.1200 CAD
2024-03-06	0.1200 CAD
2023-11-23	0.1200 CAD
2023-08-17	0.1200 CAD
2023-05-25	0.1200 CAD
2023-03-08	0.1200 CAD
2022-12-08	0.1200 CAD
2022-11-22	0.1200 CAD
2022-08-16	0.1200 CAD
2022-05-25	0.1200 CAD
2022-03-09	0.1200 CAD
2021-11-23	0.1200 CAD
2021-08-17	0.1200 CAD
2021-05-18	0.0800 CAD
2021-03-09	0.0800 CAD
2020-11-19	0.0800 CAD
2020-08-19	0.0800 CAD
2020-05-20	0.0800 CAD
2020-03-11	0.0800 CAD
2019-11-20	0.0800 CAD
2019-08-20	0.0800 CAD
2019-05-21	0.0400 CAD
2019-03-12	0.0400 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.