Cascades Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	12.660	12.810	12.490	12.740	10.244	154,784
2022-04-01	12.850	12.900	12.550	12.620	10.148	339,925
2022-03-31	13.080	13.090	12.780	12.820	10.309	335,693
2022-03-30	13.290	13.380	13.025	13.080	10.518	173,996
2022-03-29	13.320	13.470	13.250	13.300	10.695	280,867
2022-03-28	13.350	13.410	13.240	13.310	10.703	124,401
2022-03-25	13.500	13.510	13.320	13.330	10.719	136,276
2022-03-24	13.790	13.790	13.380	13.450	10.815	241,645
2022-03-23	14.040	14.120	13.750	13.790	11.089	145,317
2022-03-22	14.020	14.130	13.880	14.040	11.290	221,287
2022-03-21	14.060	14.060	13.700	13.890	11.169	207,645
2022-03-18	14.110	14.130	13.845	14.050	11.298	563,782
2022-03-17	13.730	14.220	13.630	14.140	11.370	483,206
2022-03-16	13.240	13.720	13.195	13.570	10.912	337,251
2022-03-15	12.760	13.210	12.660	13.180	10.598	213,393
2022-03-14	12.970	12.970	12.780	12.830	10.317	178,994
2022-03-11	13.030	13.130	12.890	12.950	10.413	184,005
2022-03-10	13.020	13.140	12.890	12.970	10.429	155,563
2022-03-09	12.850	13.165	12.730	13.140	10.566	224,013
2022-03-08	12.880	12.990	12.740	12.810	10.204	245,306
2022-03-07	13.290	13.455	12.830	12.870	10.252	337,369
2022-03-04	13.220	13.380	13.180	13.350	10.634	228,003
2022-03-03	13.120	13.275	13.070	13.230	10.539	159,777
2022-03-02	13.050	13.220	12.990	13.110	10.443	160,517
2022-03-01	13.180	13.310	12.940	13.010	10.364	329,091
2022-02-28	12.830	13.200	12.830	13.130	10.459	528,989
2022-02-25	12.300	13.030	12.080	13.000	10.356	704,728
2022-02-24	12.120	12.270	11.770	12.250	9.758	406,452
2022-02-23	12.850	12.900	12.430	12.490	9.949	340,821
2022-02-22	12.610	13.280	12.500	12.790	10.188	396,701
2022-02-18	12.660	12.830	12.610	12.620	10.053	142,109
2022-02-17	12.840	12.890	12.730	12.730	10.141	105,557
2022-02-16	12.770	13.060	12.670	12.880	10.260	265,343
2022-02-15	12.850	12.920	12.780	12.800	10.196	184,501
2022-02-14	12.970	13.000	12.760	12.780	10.180	134,040
2022-02-11	13.000	13.140	12.860	12.980	10.340	203,531
2022-02-10	13.070	13.120	12.970	12.980	10.340	128,946
2022-02-09	13.080	13.240	13.050	13.070	10.411	162,026
2022-02-08	12.950	13.140	12.860	13.030	10.380	157,273
2022-02-07	12.900	13.040	12.700	12.960	10.324	218,658
2022-02-04	12.830	12.930	12.780	12.890	10.268	167,753
2022-02-03	12.750	12.900	12.660	12.900	10.276	279,473
2022-02-02	12.720	12.800	12.610	12.760	10.164	303,670
2022-02-01	12.710	12.950	12.610	12.700	10.117	325,445
2022-01-31	12.950	13.140	12.600	12.720	10.133	656,448
2022-01-28	13.340	13.460	13.130	13.440	10.706	178,018
2022-01-27	13.200	13.520	13.200	13.360	10.642	234,511
2022-01-26	13.190	13.280	13.055	13.170	10.491	227,612
2022-01-25	13.110	13.210	12.800	13.130	10.459	133,266
2022-01-24	12.860	13.210	12.660	13.200	10.515	225,829
2022-01-21	13.250	13.250	13.000	13.120	10.451	235,132
2022-01-20	13.520	13.520	13.250	13.280	10.579	143,983
2022-01-19	13.670	13.670	13.490	13.490	10.746	131,026
2022-01-18	13.820	13.820	13.550	13.610	10.842	154,987
2022-01-17	13.630	13.950	13.570	13.840	11.025	118,924
2022-01-14	13.750	13.760	13.520	13.690	10.905	218,646
2022-01-13	13.710	13.830	13.710	13.750	10.953	160,493
2022-01-12	13.770	13.850	13.620	13.730	10.937	193,387
2022-01-11	13.770	13.840	13.470	13.830	11.017	474,876
2022-01-10	14.000	14.000	13.750	13.760	10.961	293,138

← NewerPage 20 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.