Cascades Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	10.900	10.970	10.670	10.900	9.349	357,610
2023-03-16	10.510	11.050	10.490	10.970	9.409	271,236
2023-03-15	10.510	10.680	10.450	10.650	9.134	146,605
2023-03-14	10.940	10.940	10.560	10.730	9.203	193,019
2023-03-13	10.750	10.905	10.700	10.820	9.280	241,972
2023-03-10	11.060	11.060	10.800	10.950	9.392	248,893
2023-03-09	11.230	11.250	11.020	11.060	9.486	325,557
2023-03-08	10.980	11.320	10.970	11.320	9.709	258,135
2023-03-07	11.100	11.160	11.040	11.120	9.435	197,011
2023-03-06	11.050	11.240	11.040	11.140	9.451	223,078
2023-03-03	10.780	11.180	10.780	11.120	9.435	396,832
2023-03-02	10.590	10.810	10.440	10.770	9.138	203,665
2023-03-01	10.660	10.920	10.510	10.600	8.993	369,664
2023-02-28	10.360	10.745	10.250	10.730	9.104	507,225
2023-02-27	10.620	10.710	10.340	10.370	8.798	287,054
2023-02-24	10.410	10.820	10.330	10.630	9.019	418,327
2023-02-23	9.740	10.565	9.720	10.540	8.942	669,183
2023-02-22	9.500	9.760	9.450	9.700	8.230	292,170
2023-02-21	9.750	9.750	9.520	9.540	8.094	313,399
2023-02-17	9.740	9.860	9.640	9.850	8.357	166,565
2023-02-16	9.820	9.820	9.600	9.740	8.264	181,980
2023-02-15	9.550	9.910	9.410	9.830	8.340	294,932
2023-02-14	9.210	9.640	9.150	9.600	8.145	226,892
2023-02-13	9.110	9.400	9.090	9.240	7.839	183,832
2023-02-10	9.080	9.160	9.010	9.080	7.704	193,117
2023-02-09	9.180	9.290	9.050	9.080	7.704	264,172
2023-02-08	9.250	9.310	9.130	9.220	7.823	159,296
2023-02-07	9.230	9.250	9.050	9.230	7.831	249,967
2023-02-06	9.440	9.440	9.200	9.220	7.823	111,695
2023-02-03	9.010	9.460	9.010	9.410	7.984	232,816
2023-02-02	9.240	9.240	8.990	9.060	7.687	436,437
2023-02-01	9.210	9.570	9.080	9.200	7.806	314,342
2023-01-31	9.110	9.250	9.090	9.210	7.814	212,883
2023-01-30	9.100	9.150	9.010	9.050	7.678	110,202
2023-01-27	9.120	9.170	9.050	9.150	7.763	107,152
2023-01-26	9.040	9.140	8.980	9.110	7.729	265,904
2023-01-25	8.940	9.020	8.830	9.020	7.653	96,840
2023-01-24	8.910	8.940	8.790	8.920	7.568	124,456
2023-01-23	8.940	9.020	8.890	8.910	7.560	103,650
2023-01-20	8.720	8.950	8.675	8.930	7.576	197,707
2023-01-19	8.900	8.920	8.690	8.690	7.373	172,645
2023-01-18	9.050	9.175	8.920	8.980	7.619	129,374
2023-01-17	9.080	9.140	8.950	9.080	7.704	127,025
2023-01-16	8.800	9.130	8.720	9.000	7.636	186,423
2023-01-13	8.800	8.840	8.660	8.660	7.347	178,035
2023-01-12	8.860	8.940	8.700	8.940	7.585	181,791
2023-01-11	8.770	8.860	8.650	8.800	7.466	156,926
2023-01-10	8.940	8.940	8.700	8.720	7.398	214,089
2023-01-09	9.050	9.230	8.960	9.000	7.636	168,329
2023-01-06	8.830	9.030	8.730	9.030	7.661	178,350
2023-01-05	8.890	8.890	8.710	8.800	7.466	129,647
2023-01-04	8.640	8.885	8.640	8.850	7.509	234,095
2023-01-03	8.490	8.650	8.465	8.610	7.305	215,074
2022-12-30	8.520	8.550	8.370	8.460	7.178	180,321
2022-12-29	8.070	8.580	8.030	8.550	7.254	627,075
2022-12-28	8.010	8.140	7.975	8.000	6.787	413,968
2022-12-23	7.810	7.970	7.810	7.960	6.754	178,875
2022-12-22	7.850	7.910	7.760	7.850	6.660	225,713
2022-12-21	7.820	7.960	7.820	7.920	6.720	122,219
2022-12-20	7.790	7.850	7.710	7.820	6.635	172,930

← NewerPage 16 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.