Cascades Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	9.500	9.600	9.410	9.450	8.555	130,095
2024-05-27	9.560	9.670	9.470	9.550	8.646	100,621
2024-05-24	9.550	9.740	9.480	9.630	8.718	156,509
2024-05-23	9.870	9.870	9.480	9.530	8.628	140,362
2024-05-22	9.630	9.760	9.580	9.730	8.809	282,723
2024-05-21	9.810	9.860	9.630	9.710	8.682	133,372
2024-05-17	10.120	10.120	9.770	9.810	8.772	299,752
2024-05-16	10.260	10.260	10.030	10.080	9.013	155,991
2024-05-15	10.210	10.350	10.160	10.230	9.147	129,793
2024-05-14	10.100	10.330	10.100	10.180	9.102	144,012
2024-05-13	10.260	10.420	10.040	10.060	8.995	153,092
2024-05-10	10.100	10.260	9.980	10.250	9.165	222,050
2024-05-09	9.200	10.250	9.200	10.070	9.004	303,420
2024-05-08	9.500	9.730	9.500	9.690	8.664	169,733
2024-05-07	9.550	9.730	9.460	9.570	8.557	244,472
2024-05-06	9.390	9.510	9.390	9.470	8.468	365,042
2024-05-03	9.400	9.470	9.340	9.350	8.360	275,978
2024-05-02	9.380	9.460	9.250	9.350	8.360	101,552
2024-05-01	9.260	9.350	9.210	9.340	8.351	396,113
2024-04-30	9.250	9.370	9.190	9.240	8.262	253,194
2024-04-29	9.280	9.360	9.175	9.300	8.316	198,819
2024-04-26	9.210	9.290	9.160	9.180	8.208	105,799
2024-04-25	9.240	9.250	9.100	9.190	8.217	142,616
2024-04-24	9.440	9.440	9.155	9.300	8.316	243,791
2024-04-23	9.280	9.430	9.220	9.420	8.423	210,184
2024-04-22	9.280	9.370	9.140	9.290	8.307	171,493
2024-04-19	9.170	9.370	9.150	9.290	8.307	108,403
2024-04-18	9.290	9.330	9.135	9.190	8.217	163,294
2024-04-17	9.330	9.400	9.200	9.270	8.289	152,744
2024-04-16	9.300	9.430	9.160	9.390	8.396	169,542
2024-04-15	9.340	9.440	9.320	9.320	8.333	187,718
2024-04-12	9.310	9.400	9.310	9.340	8.351	124,632
2024-04-11	9.510	9.510	9.310	9.350	8.360	152,241
2024-04-10	9.550	9.600	9.450	9.500	8.494	164,063
2024-04-09	9.660	9.680	9.600	9.640	8.620	71,773
2024-04-08	9.600	9.640	9.450	9.600	8.584	173,905
2024-04-05	9.550	9.620	9.500	9.560	8.548	293,200
2024-04-04	9.600	9.710	9.530	9.540	8.530	301,537
2024-04-03	9.620	9.720	9.590	9.600	8.584	272,999
2024-04-02	9.700	9.760	9.630	9.670	8.646	153,814
2024-04-01	9.900	9.910	9.700	9.730	8.700	206,595
2024-03-28	10.060	10.120	9.870	9.890	8.843	385,740
2024-03-27	10.280	10.300	10.020	10.090	9.022	130,034
2024-03-26	10.080	10.350	10.070	10.290	9.201	283,407
2024-03-25	10.150	10.180	10.010	10.030	8.968	110,202
2024-03-22	10.080	10.290	10.060	10.140	9.067	223,798
2024-03-21	9.750	10.030	9.710	10.000	8.942	414,614
2024-03-20	9.760	9.790	9.630	9.700	8.673	151,101
2024-03-19	9.710	9.800	9.610	9.740	8.709	255,784
2024-03-18	9.570	9.680	9.360	9.610	8.593	341,070
2024-03-15	9.570	9.680	9.460	9.550	8.539	384,130
2024-03-14	9.780	9.840	9.490	9.530	8.521	356,588
2024-03-13	9.700	9.845	9.630	9.720	8.691	295,838
2024-03-12	9.880	9.910	9.675	9.710	8.682	286,899
2024-03-11	9.900	9.990	9.820	9.870	8.825	165,701
2024-03-08	10.100	10.120	9.940	9.970	8.915	232,817
2024-03-07	10.240	10.240	10.020	10.100	9.031	165,737
2024-03-06	10.000	10.215	9.970	10.190	9.111	203,137
2024-03-05	10.220	10.360	10.020	10.070	8.897	440,219
2024-03-04	10.480	10.500	10.220	10.260	9.065	294,352

← NewerPage 11 of 21 · 1,258 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.