Cascades Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	14.060	14.160	13.970	14.050	11.192	280,989
2022-01-06	14.080	14.120	13.890	14.050	11.192	157,137
2022-01-05	14.000	14.080	13.800	13.920	11.088	231,126
2022-01-04	13.820	14.070	13.760	14.010	11.160	283,713
2021-12-31	13.930	14.000	13.770	13.970	11.128	155,444
2021-12-30	14.000	14.070	13.910	13.930	11.096	167,306
2021-12-29	13.500	14.020	13.500	14.020	11.168	406,348
2021-12-24	13.300	13.490	13.300	13.390	10.666	155,815
2021-12-23	13.340	13.380	12.820	13.370	10.650	996,905
2021-12-22	13.650	13.840	13.580	13.810	11.001	149,281
2021-12-21	13.460	13.750	13.420	13.730	10.937	140,918
2021-12-20	13.550	13.650	13.250	13.420	10.690	409,184
2021-12-17	13.610	13.810	13.470	13.770	10.969	390,479
2021-12-16	13.670	13.760	13.540	13.630	10.857	221,737
2021-12-15	13.560	13.680	13.430	13.620	10.850	234,496
2021-12-14	13.800	13.900	13.560	13.570	10.810	291,013
2021-12-13	13.910	13.910	13.690	13.860	11.041	220,657
2021-12-10	14.020	14.040	13.720	13.750	10.953	262,137
2021-12-09	14.050	14.200	13.910	13.960	11.120	314,594
2021-12-08	14.280	14.500	14.030	14.040	11.184	219,211
2021-12-07	14.130	14.270	14.000	14.260	11.359	183,752
2021-12-06	13.780	14.030	13.760	13.890	11.065	293,635
2021-12-03	13.600	13.880	13.600	13.690	10.905	299,162
2021-12-02	13.340	13.590	13.325	13.400	10.674	221,855
2021-12-01	13.660	13.720	13.305	13.340	10.626	438,150
2021-11-30	13.870	13.900	13.410	13.430	10.698	626,070
2021-11-29	14.270	14.270	13.860	13.900	11.073	557,363
2021-11-26	14.300	14.310	14.090	14.230	11.335	238,280
2021-11-25	14.380	14.470	14.320	14.350	11.431	83,047
2021-11-24	14.510	14.530	14.380	14.420	11.487	116,554
2021-11-23	14.510	14.690	14.390	14.540	11.582	509,153
2021-11-22	14.570	14.780	14.500	14.640	11.566	226,351
2021-11-19	14.220	14.450	14.090	14.420	11.393	209,531
2021-11-18	14.130	14.290	14.010	14.210	11.227	237,770
2021-11-17	14.190	14.220	14.040	14.060	11.108	153,723
2021-11-16	14.200	14.280	14.120	14.150	11.179	147,518
2021-11-15	14.310	14.310	14.100	14.160	11.187	212,308
2021-11-12	14.210	14.470	14.070	14.330	11.322	245,658
2021-11-11	14.400	14.650	14.170	14.290	11.290	534,810
2021-11-10	14.700	14.780	14.585	14.600	11.535	266,719
2021-11-09	14.690	14.850	14.650	14.770	11.669	168,589
2021-11-08	14.710	14.740	14.580	14.610	11.543	275,082
2021-11-05	14.690	14.690	14.500	14.680	11.598	141,614
2021-11-04	14.410	14.750	14.370	14.640	11.566	239,522
2021-11-03	14.510	14.570	14.360	14.390	11.369	226,168
2021-11-02	14.500	14.580	14.390	14.510	11.464	226,545
2021-11-01	14.450	14.600	14.380	14.470	11.432	200,188
2021-10-29	14.520	14.630	14.340	14.340	11.329	608,661
2021-10-28	14.600	14.620	14.330	14.560	11.503	357,385
2021-10-27	14.920	14.920	14.535	14.570	11.511	331,331
2021-10-26	14.900	15.060	14.830	14.970	11.827	257,686
2021-10-25	15.150	15.240	14.860	14.870	11.748	512,991
2021-10-22	15.140	15.330	15.070	15.220	12.025	259,944
2021-10-21	15.190	15.210	14.810	15.060	11.898	592,897
2021-10-20	15.530	15.600	15.260	15.450	12.206	327,254

← NewerPage 21 of 21 · 1,255 trading days

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.