Cascades Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	7.900	7.910	7.730	7.770	6.592	347,355
2022-12-16	7.780	7.870	7.770	7.860	6.669	359,505
2022-12-15	8.030	8.030	7.730	7.770	6.592	533,024
2022-12-14	8.200	8.280	8.030	8.060	6.838	374,953
2022-12-13	8.310	8.410	8.155	8.290	7.033	323,289
2022-12-12	8.170	8.330	8.090	8.260	7.008	374,319
2022-12-09	8.180	8.270	8.100	8.150	6.915	206,313
2022-12-08	8.100	8.250	8.070	8.180	6.940	172,719
2022-12-07	8.260	8.410	8.055	8.080	6.754	354,981
2022-12-06	8.230	8.270	8.120	8.220	6.871	324,598
2022-12-05	8.370	8.370	8.145	8.180	6.837	272,609
2022-12-02	8.400	8.430	8.330	8.350	6.979	162,070
2022-12-01	8.350	8.550	8.330	8.420	7.038	303,790
2022-11-30	8.270	8.370	8.140	8.340	6.971	351,319
2022-11-29	8.290	8.310	8.185	8.280	6.921	187,442
2022-11-28	8.300	8.410	8.210	8.240	6.887	209,887
2022-11-25	8.360	8.490	8.330	8.360	6.988	87,391
2022-11-24	8.430	8.520	8.380	8.390	7.013	74,427
2022-11-23	8.360	8.540	8.350	8.480	7.088	304,849
2022-11-22	8.230	8.470	8.200	8.350	6.979	317,732
2022-11-21	8.160	8.420	8.050	8.270	6.812	497,993
2022-11-18	8.340	8.340	8.070	8.150	6.713	398,177
2022-11-17	8.320	8.350	8.175	8.220	6.771	207,167
2022-11-16	8.200	8.450	8.200	8.400	6.919	256,039
2022-11-15	8.230	8.590	8.150	8.240	6.787	417,295
2022-11-14	8.390	8.390	8.100	8.150	6.713	380,426
2022-11-11	8.500	8.500	8.080	8.350	6.878	525,995
2022-11-10	8.750	8.820	8.490	8.520	7.018	481,047
2022-11-09	8.410	8.770	8.380	8.720	7.183	248,216
2022-11-08	8.550	8.550	8.355	8.460	6.969	140,182
2022-11-07	8.510	8.530	8.370	8.470	6.977	83,293
2022-11-04	8.350	8.555	8.310	8.410	6.927	165,183
2022-11-03	8.080	8.340	7.990	8.310	6.845	226,168
2022-11-02	8.490	8.490	8.065	8.070	6.647	254,785
2022-11-01	8.930	8.970	8.430	8.450	6.960	182,193
2022-10-31	8.570	8.890	8.520	8.840	7.282	210,555
2022-10-28	8.680	8.680	8.400	8.660	7.133	122,628
2022-10-27	8.590	8.770	8.590	8.680	7.150	273,435
2022-10-26	8.650	8.670	8.490	8.570	7.059	247,642
2022-10-25	8.550	8.650	8.490	8.600	7.084	159,708
2022-10-24	8.660	8.660	8.470	8.540	7.034	239,181
2022-10-21	8.560	8.660	8.370	8.660	7.133	149,686
2022-10-20	8.410	8.650	8.350	8.590	7.076	124,483
2022-10-19	8.720	8.720	8.300	8.360	6.886	183,868
2022-10-18	8.980	9.090	8.740	8.760	7.216	129,194
2022-10-17	8.870	9.040	8.800	8.930	7.356	255,123
2022-10-14	8.830	8.940	8.680	8.780	7.232	348,584
2022-10-13	8.540	8.870	8.450	8.820	7.265	177,053
2022-10-12	8.620	8.690	8.490	8.650	7.125	211,956
2022-10-11	8.350	8.630	8.220	8.570	7.059	268,678
2022-10-07	8.450	8.500	8.270	8.390	6.911	124,780
2022-10-06	8.580	8.650	8.445	8.530	7.026	124,199
2022-10-05	8.460	8.590	8.385	8.590	7.076	122,407
2022-10-04	8.440	8.670	8.440	8.510	7.010	365,638
2022-10-03	8.120	8.360	8.050	8.300	6.837	195,689
2022-09-30	8.010	8.230	8.010	8.040	6.623	243,865
2022-09-29	8.210	8.210	7.950	8.120	6.688	419,214
2022-09-28	8.140	8.365	8.040	8.300	6.837	224,315
2022-09-27	8.350	8.360	8.120	8.180	6.738	191,971
2022-09-26	8.100	8.410	8.070	8.160	6.721	273,482

← NewerPage 17 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.