Cascades Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	12.010	12.200	12.000	12.020	10.413	76,730
2023-06-12	12.060	12.140	11.980	12.050	10.439	67,191
2023-06-09	12.170	12.250	12.120	12.210	10.578	143,208
2023-06-08	12.050	12.250	12.010	12.250	10.613	131,323
2023-06-07	11.890	12.140	11.890	12.030	10.422	113,911
2023-06-06	11.370	12.070	11.370	11.970	10.370	221,684
2023-06-05	11.210	11.370	11.210	11.280	9.772	74,822
2023-06-02	11.010	11.420	10.950	11.320	9.807	138,800
2023-06-01	10.660	10.980	10.630	10.870	9.417	169,135
2023-05-31	11.030	11.030	10.670	10.720	9.287	419,844
2023-05-30	11.120	11.220	10.990	11.160	9.668	122,327
2023-05-29	11.400	11.440	11.140	11.180	9.686	131,636
2023-05-26	11.570	11.630	11.400	11.410	9.885	71,011
2023-05-25	11.840	11.860	11.500	11.540	9.998	143,104
2023-05-24	11.980	12.020	11.780	12.010	10.301	142,740
2023-05-23	11.800	11.990	11.800	11.960	10.258	149,218
2023-05-19	12.130	12.130	11.920	12.000	10.292	72,362
2023-05-18	12.110	12.210	11.830	12.010	10.301	111,259
2023-05-17	11.870	12.240	11.860	12.100	10.378	128,720
2023-05-16	11.930	12.060	11.710	11.810	10.129	148,092
2023-05-15	11.860	12.290	11.780	12.120	10.395	319,606
2023-05-12	11.950	12.230	11.700	11.840	10.155	161,301
2023-05-11	11.560	11.910	11.390	11.890	10.198	331,028
2023-05-10	11.460	11.560	11.020	11.500	9.863	199,706
2023-05-09	11.470	11.470	11.310	11.370	9.752	108,684
2023-05-08	11.570	11.640	11.470	11.520	9.881	83,301
2023-05-05	11.340	11.580	11.340	11.560	9.915	94,495
2023-05-04	11.380	11.450	11.310	11.310	9.700	45,954
2023-05-03	11.590	11.710	11.350	11.350	9.735	100,093
2023-05-02	11.460	11.550	11.300	11.550	9.906	161,069
2023-05-01	11.040	11.600	11.010	11.490	9.855	311,119
2023-04-28	10.860	11.290	10.860	11.040	9.469	336,875
2023-04-27	10.640	10.920	10.620	10.900	9.349	154,856
2023-04-26	10.850	10.910	10.650	10.830	9.289	181,978
2023-04-25	11.130	11.330	10.880	10.920	9.366	231,405
2023-04-24	11.150	11.230	11.110	11.200	9.606	141,067
2023-04-21	11.060	11.230	11.000	11.160	9.572	102,274
2023-04-20	11.060	11.220	11.060	11.130	9.546	56,513
2023-04-19	10.810	11.200	10.810	11.150	9.563	149,800
2023-04-18	10.840	11.000	10.820	10.910	9.357	49,770
2023-04-17	10.710	10.960	10.650	10.920	9.366	130,543
2023-04-14	10.780	10.830	10.620	10.720	9.194	60,427
2023-04-13	10.850	10.860	10.680	10.800	9.263	112,205
2023-04-12	10.900	10.900	10.705	10.840	9.297	100,666
2023-04-11	11.090	11.100	10.760	10.830	9.289	114,428
2023-04-10	10.840	11.040	10.810	11.030	9.460	73,809
2023-04-06	10.980	11.010	10.750	10.760	9.229	135,380
2023-04-05	10.910	11.090	10.770	11.030	9.460	246,186
2023-04-04	11.180	11.190	10.900	11.010	9.443	77,079
2023-04-03	10.950	11.175	10.950	11.160	9.572	149,394
2023-03-31	10.810	11.040	10.810	10.990	9.426	174,057
2023-03-30	10.920	10.970	10.770	10.800	9.263	90,703
2023-03-29	11.020	11.100	10.870	10.940	9.383	213,016
2023-03-28	10.850	11.110	10.850	10.980	9.417	194,807
2023-03-27	10.960	10.960	10.730	10.900	9.349	117,507
2023-03-24	10.860	11.090	10.850	10.980	9.417	159,746
2023-03-23	11.100	11.140	10.980	11.020	9.452	136,437
2023-03-22	11.020	11.180	11.000	11.040	9.469	190,523
2023-03-21	11.000	11.110	10.910	11.050	9.477	258,962
2023-03-20	10.850	10.950	10.780	10.920	9.366	221,692

← NewerPage 15 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.