Cascades Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	12.500	12.850	12.490	12.700	11.220	128,739
2023-12-01	12.250	12.690	12.130	12.660	11.185	241,237
2023-11-30	12.150	12.500	12.090	12.280	10.849	412,568
2023-11-29	11.940	12.210	11.940	12.140	10.726	100,968
2023-11-28	11.850	12.060	11.830	11.920	10.531	70,105
2023-11-27	11.710	11.860	11.590	11.860	10.478	101,584
2023-11-24	11.810	11.930	11.740	11.750	10.381	50,783
2023-11-23	11.900	11.990	11.820	11.920	10.531	26,664
2023-11-22	11.840	12.070	11.780	12.040	10.531	57,752
2023-11-21	12.080	12.215	11.930	11.970	10.470	73,965
2023-11-20	11.910	12.020	11.780	11.990	10.488	139,873
2023-11-17	11.840	12.020	11.840	12.010	10.505	68,051
2023-11-16	11.840	11.950	11.830	11.900	10.409	48,903
2023-11-15	11.780	11.970	11.760	11.950	10.453	66,027
2023-11-14	11.810	12.040	11.780	11.850	10.365	159,015
2023-11-13	11.810	11.990	11.770	11.820	10.339	83,539
2023-11-10	11.840	11.850	11.430	11.820	10.339	125,304
2023-11-09	11.790	12.130	11.570	11.850	10.365	239,533
2023-11-08	11.310	11.510	11.290	11.380	9.954	109,957
2023-11-07	11.920	11.920	11.250	11.350	9.928	137,640
2023-11-06	11.850	11.960	11.845	11.930	10.435	85,765
2023-11-03	11.710	11.910	11.690	11.870	10.383	79,251
2023-11-02	11.600	11.820	11.550	11.730	10.260	207,170
2023-11-01	11.240	11.550	11.240	11.540	10.094	90,784
2023-10-31	11.100	11.290	10.950	11.240	9.832	116,326
2023-10-30	10.820	11.120	10.790	11.070	9.683	128,112
2023-10-27	10.710	10.970	10.620	10.760	9.412	152,357
2023-10-26	11.140	11.140	10.700	10.700	9.359	173,463
2023-10-25	11.030	11.160	11.000	11.090	9.700	86,777
2023-10-24	11.150	11.150	10.940	11.100	9.709	78,237
2023-10-23	10.950	11.190	10.890	11.080	9.692	94,365
2023-10-20	11.420	11.420	11.000	11.020	9.639	81,684
2023-10-19	11.480	11.540	11.390	11.460	10.024	69,689
2023-10-18	11.420	11.530	11.350	11.490	10.050	113,363
2023-10-17	11.570	11.610	11.430	11.470	10.033	141,017
2023-10-16	11.740	11.920	11.580	11.650	10.190	133,653
2023-10-13	11.830	11.970	11.710	11.780	10.304	97,876
2023-10-12	11.970	11.970	11.760	11.840	10.356	76,105
2023-10-11	11.910	12.085	11.840	11.970	10.470	106,498
2023-10-10	11.790	12.040	11.790	11.900	10.409	185,415
2023-10-06	11.880	11.980	11.760	11.870	10.383	127,913
2023-10-05	11.990	12.130	11.970	11.970	10.470	53,194
2023-10-04	11.870	12.175	11.870	12.050	10.540	92,495
2023-10-03	12.080	12.290	11.910	11.910	10.418	83,158
2023-10-02	12.280	12.280	12.110	12.160	10.636	67,434
2023-09-29	12.180	12.330	12.180	12.270	10.732	205,872
2023-09-28	11.990	12.250	11.990	12.210	10.680	58,374
2023-09-27	11.800	12.090	11.800	12.070	10.558	121,583
2023-09-26	11.900	11.980	11.740	11.870	10.383	151,331
2023-09-25	12.050	12.100	11.910	11.950	10.453	121,182
2023-09-22	12.310	12.310	12.080	12.140	10.619	68,896
2023-09-21	12.250	12.440	12.190	12.280	10.741	96,805
2023-09-20	12.500	12.580	12.240	12.300	10.759	105,759
2023-09-19	12.260	12.590	12.250	12.500	10.934	117,948
2023-09-18	12.380	12.390	12.190	12.220	10.689	124,888
2023-09-15	12.510	12.750	12.320	12.360	10.811	245,032
2023-09-14	12.390	12.460	12.350	12.390	10.837	88,301
2023-09-13	12.560	12.610	12.280	12.300	10.759	97,406
2023-09-12	12.540	12.790	12.540	12.600	11.021	82,889
2023-09-11	12.710	12.770	12.490	12.620	11.039	93,557

← NewerPage 13 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.