Cascades Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	8.480	8.480	8.050	8.100	6.672	491,944
2022-09-22	9.000	9.000	8.500	8.510	7.010	647,178
2022-09-21	9.570	9.570	9.250	9.280	7.644	221,756
2022-09-20	9.710	9.730	9.450	9.510	7.833	157,951
2022-09-19	9.450	9.800	9.450	9.770	8.048	193,038
2022-09-16	9.910	9.940	9.430	9.530	7.850	423,314
2022-09-15	9.860	9.990	9.840	9.980	8.221	202,128
2022-09-14	9.970	10.140	9.860	9.880	8.138	464,591
2022-09-13	9.510	10.140	9.485	9.930	8.179	685,056
2022-09-12	9.240	9.460	9.195	9.370	7.718	854,969
2022-09-09	8.950	9.130	8.950	9.110	7.504	229,506
2022-09-08	8.800	8.940	8.770	8.900	7.331	145,258
2022-09-07	8.620	8.870	8.590	8.810	7.257	104,244
2022-09-06	8.730	8.890	8.600	8.630	7.109	197,409
2022-09-02	8.990	8.990	8.685	8.710	7.174	240,318
2022-09-01	8.880	8.960	8.780	8.910	7.339	179,779
2022-08-31	8.830	8.975	8.740	8.950	7.372	392,746
2022-08-30	9.020	9.030	8.715	8.810	7.257	152,458
2022-08-29	9.060	9.060	8.960	8.960	7.380	448,882
2022-08-26	9.340	9.340	8.960	9.070	7.471	366,436
2022-08-25	9.330	9.370	9.210	9.290	7.652	207,537
2022-08-24	9.210	9.340	9.150	9.320	7.677	166,892
2022-08-23	9.150	9.295	9.085	9.220	7.595	148,525
2022-08-22	9.220	9.370	9.130	9.180	7.562	138,076
2022-08-19	9.330	9.400	9.160	9.380	7.726	211,526
2022-08-18	9.680	9.680	9.360	9.410	7.751	196,810
2022-08-17	9.740	9.850	9.620	9.670	7.965	125,534
2022-08-16	9.720	9.840	9.570	9.810	8.081	199,651
2022-08-15	9.600	9.930	9.600	9.860	8.023	410,300
2022-08-12	9.680	9.705	9.490	9.600	7.811	462,220
2022-08-11	9.620	9.750	9.580	9.610	7.819	443,133
2022-08-10	9.050	9.600	9.000	9.590	7.803	725,760
2022-08-09	9.000	9.050	8.920	9.020	7.339	410,058
2022-08-08	8.660	9.030	8.590	9.000	7.323	454,591
2022-08-05	9.160	9.160	8.500	8.600	6.998	1,065,281
2022-08-04	9.650	9.920	9.350	9.410	7.657	610,477
2022-08-03	9.650	9.660	9.470	9.470	7.706	154,336
2022-08-02	9.730	9.860	9.570	9.580	7.795	209,178
2022-07-29	9.690	9.820	9.690	9.800	7.974	216,682
2022-07-28	9.510	9.710	9.455	9.690	7.885	222,136
2022-07-27	9.170	9.550	9.170	9.470	7.706	401,515
2022-07-26	9.450	9.450	9.030	9.140	7.437	397,735
2022-07-25	9.600	9.640	9.420	9.450	7.689	277,746
2022-07-22	9.650	9.710	9.470	9.620	7.828	148,250
2022-07-21	9.460	9.640	9.390	9.630	7.836	124,586
2022-07-20	9.640	9.640	9.300	9.500	7.730	187,183
2022-07-19	9.250	9.700	9.210	9.500	7.730	348,810
2022-07-18	9.550	9.600	9.070	9.140	7.437	729,235
2022-07-15	9.670	9.860	9.670	9.820	7.990	69,770
2022-07-14	10.040	10.040	9.670	9.670	7.868	76,394
2022-07-13	10.010	10.110	9.870	10.090	8.210	69,399
2022-07-12	9.750	10.110	9.730	10.110	8.226	137,787
2022-07-11	10.270	10.270	9.800	9.820	7.990	205,744
2022-07-08	10.200	10.400	10.170	10.290	8.373	180,570
2022-07-07	10.210	10.360	10.130	10.230	8.324	206,248
2022-07-06	9.680	10.240	9.680	10.180	8.283	213,976
2022-07-05	9.810	9.840	9.480	9.660	7.860	403,103
2022-07-04	10.130	10.290	9.840	9.870	8.031	138,784
2022-06-30	9.950	10.270	9.870	10.130	8.243	141,730
2022-06-29	10.050	10.230	9.970	10.010	8.145	198,349

← NewerPage 18 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.