Cascades Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	10.050	10.230	9.970	10.010	8.145	198,349
2022-06-28	10.290	10.440	10.040	10.040	8.169	119,541
2022-06-27	10.330	10.415	10.240	10.290	8.373	105,454
2022-06-24	10.070	10.330	10.070	10.290	8.373	99,492
2022-06-23	9.990	10.120	9.950	10.060	8.186	161,793
2022-06-22	10.100	10.130	9.990	10.050	8.177	145,500
2022-06-21	10.250	10.360	10.050	10.160	8.267	276,000
2022-06-20	10.170	10.260	10.010	10.170	8.275	155,640
2022-06-17	9.650	9.990	9.650	9.950	8.096	2,440,337
2022-06-16	9.940	10.100	9.600	9.790	7.966	435,704
2022-06-15	9.910	10.120	9.910	10.050	8.177	227,364
2022-06-14	9.980	10.000	9.760	9.860	8.023	193,304
2022-06-13	10.000	10.040	9.800	9.940	8.088	375,627
2022-06-10	10.170	10.270	10.020	10.080	8.202	382,023
2022-06-09	10.250	10.310	10.160	10.290	8.373	127,759
2022-06-08	10.420	10.550	10.260	10.310	8.389	158,872
2022-06-07	10.570	10.570	10.330	10.470	8.519	181,252
2022-06-06	10.300	10.590	10.280	10.590	8.617	222,119
2022-06-03	10.350	10.470	10.240	10.380	8.446	239,399
2022-06-02	10.300	10.520	10.300	10.350	8.422	314,475
2022-06-01	10.380	10.420	10.200	10.290	8.373	285,234
2022-05-31	10.480	10.480	10.140	10.310	8.389	754,263
2022-05-30	10.140	10.490	10.050	10.490	8.535	150,885
2022-05-27	10.230	10.280	9.990	10.150	8.259	580,491
2022-05-26	10.190	10.390	10.180	10.190	8.291	337,038
2022-05-25	10.190	10.210	9.890	10.160	8.267	384,820
2022-05-24	10.470	10.470	10.130	10.220	8.218	237,752
2022-05-20	10.260	10.480	10.130	10.260	8.250	233,335
2022-05-19	10.470	10.590	10.140	10.190	8.194	286,742
2022-05-18	10.860	10.950	10.550	10.650	8.564	330,023
2022-05-17	10.540	11.100	10.460	11.050	8.886	431,686
2022-05-16	9.700	10.630	9.460	10.470	8.419	750,505
2022-05-13	9.340	10.200	9.130	9.820	7.896	958,795
2022-05-12	11.040	11.040	9.080	9.160	7.366	1,389,449
2022-05-11	12.220	12.320	11.850	11.890	9.561	177,094
2022-05-10	12.200	12.380	12.100	12.220	9.826	208,708
2022-05-09	12.000	12.220	11.800	12.130	9.754	231,625
2022-05-06	12.400	12.410	12.010	12.020	9.666	496,394
2022-05-05	12.600	12.670	12.320	12.380	9.955	160,815
2022-05-04	12.660	12.790	12.460	12.670	10.188	93,242
2022-05-03	12.660	12.765	12.600	12.660	10.180	117,083
2022-05-02	12.650	12.740	12.520	12.630	10.156	116,183
2022-04-29	12.850	12.880	12.630	12.630	10.156	183,294
2022-04-28	12.600	12.880	12.510	12.800	10.293	210,452
2022-04-27	12.430	12.730	12.430	12.570	10.108	190,830
2022-04-26	12.560	12.610	12.400	12.400	9.971	144,924
2022-04-25	12.600	12.630	12.420	12.590	10.124	144,234
2022-04-22	12.750	12.840	12.600	12.630	10.156	94,311
2022-04-21	12.800	12.810	12.670	12.790	10.285	185,912
2022-04-20	13.130	13.150	12.770	12.810	10.301	126,007
2022-04-19	12.700	13.000	12.700	13.000	10.454	175,110
2022-04-18	12.600	12.750	12.500	12.660	10.180	94,304
2022-04-14	12.690	12.730	12.560	12.570	10.108	106,730
2022-04-13	12.670	12.750	12.550	12.670	10.188	100,208
2022-04-12	12.920	13.040	12.600	12.640	10.164	228,385
2022-04-11	12.730	12.970	12.645	12.800	10.293	129,817
2022-04-08	12.930	12.940	12.730	12.730	10.236	113,546
2022-04-07	12.720	13.000	12.560	12.950	10.413	343,344
2022-04-06	12.600	12.710	12.460	12.700	10.212	208,414
2022-04-05	12.780	12.810	12.620	12.650	10.172	168,583

← NewerPage 19 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.