Cascades Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 10.550 | 10.600 | 10.390 | 10.500 | 9.277 | 200,435 |
| 2024-02-29 | 10.380 | 10.650 | 10.380 | 10.520 | 9.294 | 328,188 |
| 2024-02-28 | 10.360 | 10.600 | 10.260 | 10.300 | 9.100 | 235,079 |
| 2024-02-27 | 10.500 | 10.540 | 10.200 | 10.360 | 9.153 | 542,686 |
| 2024-02-26 | 10.560 | 10.920 | 10.345 | 10.390 | 9.180 | 787,889 |
| 2024-02-23 | 11.490 | 11.670 | 10.450 | 10.750 | 9.498 | 1,321,742 |
| 2024-02-22 | 13.250 | 13.280 | 11.670 | 11.800 | 10.425 | 1,253,929 |
| 2024-02-21 | 14.740 | 14.930 | 14.660 | 14.790 | 13.067 | 182,391 |
| 2024-02-20 | 14.240 | 14.740 | 14.240 | 14.670 | 12.961 | 236,162 |
| 2024-02-16 | 14.070 | 14.360 | 14.070 | 14.360 | 12.687 | 113,066 |
| 2024-02-15 | 14.100 | 14.290 | 14.100 | 14.140 | 12.493 | 93,897 |
| 2024-02-14 | 13.880 | 14.160 | 13.810 | 14.040 | 12.404 | 173,313 |
| 2024-02-13 | 14.220 | 14.280 | 13.860 | 13.970 | 12.342 | 189,911 |
| 2024-02-12 | 14.260 | 14.410 | 14.250 | 14.340 | 12.669 | 160,433 |
| 2024-02-09 | 14.240 | 14.410 | 14.165 | 14.320 | 12.652 | 99,960 |
| 2024-02-08 | 14.090 | 14.265 | 14.040 | 14.170 | 12.519 | 128,488 |
| 2024-02-07 | 14.450 | 14.610 | 14.170 | 14.180 | 12.528 | 123,489 |
| 2024-02-06 | 14.290 | 14.480 | 14.290 | 14.470 | 12.784 | 193,524 |
| 2024-02-05 | 14.500 | 14.610 | 14.250 | 14.290 | 12.625 | 269,383 |
| 2024-02-02 | 14.770 | 14.960 | 14.460 | 14.520 | 12.828 | 256,148 |
| 2024-02-01 | 14.800 | 14.890 | 14.660 | 14.770 | 13.049 | 206,512 |
| 2024-01-31 | 14.450 | 14.915 | 14.400 | 14.710 | 12.996 | 1,117,432 |
| 2024-01-30 | 14.680 | 14.775 | 14.420 | 14.520 | 12.828 | 238,435 |
| 2024-01-29 | 14.860 | 14.960 | 14.680 | 14.750 | 13.032 | 172,120 |
| 2024-01-26 | 14.890 | 15.000 | 14.840 | 14.940 | 13.199 | 501,238 |
| 2024-01-25 | 14.620 | 14.950 | 14.570 | 14.880 | 13.146 | 385,387 |
| 2024-01-24 | 14.610 | 14.750 | 14.510 | 14.560 | 12.864 | 160,413 |
| 2024-01-23 | 14.480 | 14.700 | 14.475 | 14.660 | 12.952 | 239,177 |
| 2024-01-22 | 14.850 | 14.880 | 14.270 | 14.560 | 12.864 | 316,282 |
| 2024-01-19 | 14.510 | 14.880 | 14.510 | 14.820 | 13.093 | 300,568 |
| 2024-01-18 | 14.270 | 14.680 | 14.000 | 14.660 | 12.952 | 254,993 |
| 2024-01-17 | 14.000 | 14.280 | 13.990 | 14.260 | 12.599 | 208,531 |
| 2024-01-16 | 14.150 | 14.170 | 14.000 | 14.090 | 12.448 | 198,191 |
| 2024-01-15 | 13.900 | 14.240 | 13.900 | 14.150 | 12.501 | 164,846 |
| 2024-01-12 | 13.890 | 14.100 | 13.710 | 14.000 | 12.369 | 363,136 |
| 2024-01-11 | 13.000 | 13.900 | 12.820 | 13.680 | 12.086 | 608,580 |
| 2024-01-10 | 12.900 | 12.990 | 12.770 | 12.900 | 11.397 | 66,389 |
| 2024-01-09 | 12.820 | 13.000 | 12.750 | 12.950 | 11.441 | 137,010 |
| 2024-01-08 | 12.640 | 12.870 | 12.640 | 12.850 | 11.353 | 56,228 |
| 2024-01-05 | 12.500 | 12.840 | 12.500 | 12.760 | 11.273 | 81,922 |
| 2024-01-04 | 12.340 | 12.800 | 12.340 | 12.580 | 11.114 | 99,490 |
| 2024-01-03 | 12.420 | 12.460 | 12.310 | 12.360 | 10.920 | 109,147 |
| 2024-01-02 | 12.560 | 12.650 | 12.460 | 12.510 | 11.053 | 85,479 |
| 2023-12-29 | 12.750 | 12.800 | 12.640 | 12.730 | 11.247 | 41,705 |
| 2023-12-28 | 12.890 | 12.930 | 12.720 | 12.750 | 11.265 | 33,980 |
| 2023-12-27 | 12.750 | 12.890 | 12.720 | 12.850 | 11.353 | 60,748 |
| 2023-12-22 | 12.750 | 12.890 | 12.680 | 12.860 | 11.362 | 100,977 |
| 2023-12-21 | 12.680 | 12.790 | 12.590 | 12.720 | 11.238 | 63,165 |
| 2023-12-20 | 12.750 | 12.800 | 12.590 | 12.610 | 11.141 | 176,918 |
| 2023-12-19 | 12.670 | 12.900 | 12.670 | 12.770 | 11.282 | 189,935 |
| 2023-12-18 | 12.370 | 12.680 | 12.370 | 12.580 | 11.114 | 139,298 |
| 2023-12-15 | 12.520 | 12.600 | 12.360 | 12.400 | 10.955 | 178,102 |
| 2023-12-14 | 12.680 | 12.710 | 12.390 | 12.500 | 11.044 | 211,249 |
| 2023-12-13 | 12.350 | 12.695 | 12.310 | 12.680 | 11.203 | 138,157 |
| 2023-12-12 | 12.320 | 12.490 | 12.290 | 12.330 | 10.893 | 115,386 |
| 2023-12-11 | 12.160 | 12.520 | 12.140 | 12.320 | 10.885 | 192,955 |
| 2023-12-08 | 12.500 | 12.580 | 12.060 | 12.180 | 10.761 | 164,979 |
| 2023-12-07 | 12.750 | 12.810 | 12.450 | 12.500 | 11.044 | 219,818 |
| 2023-12-06 | 12.740 | 12.900 | 12.580 | 12.730 | 11.247 | 103,020 |
| 2023-12-05 | 12.770 | 12.850 | 12.670 | 12.690 | 11.212 | 137,324 |
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.