Cascades Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 8.760 | 8.760 | 8.400 | 8.420 | 7.895 | 883,346 |
| 2025-05-08 | 9.020 | 9.150 | 8.710 | 8.720 | 8.176 | 741,257 |
| 2025-05-07 | 8.830 | 8.950 | 8.800 | 8.940 | 8.382 | 343,255 |
| 2025-05-06 | 8.750 | 8.870 | 8.750 | 8.800 | 8.251 | 167,927 |
| 2025-05-05 | 8.840 | 8.870 | 8.740 | 8.780 | 8.232 | 90,438 |
| 2025-05-02 | 9.090 | 9.090 | 8.820 | 8.850 | 8.298 | 165,166 |
| 2025-05-01 | 8.860 | 9.080 | 8.860 | 8.950 | 8.391 | 274,354 |
| 2025-04-30 | 8.840 | 8.850 | 8.720 | 8.830 | 8.279 | 188,132 |
| 2025-04-29 | 8.910 | 9.000 | 8.845 | 8.940 | 8.382 | 173,480 |
| 2025-04-28 | 8.900 | 8.960 | 8.850 | 8.870 | 8.316 | 128,990 |
| 2025-04-25 | 8.880 | 8.910 | 8.800 | 8.840 | 8.288 | 135,183 |
| 2025-04-24 | 8.950 | 9.025 | 8.880 | 8.900 | 8.345 | 168,400 |
| 2025-04-23 | 9.120 | 9.250 | 8.960 | 8.990 | 8.429 | 155,394 |
| 2025-04-22 | 9.120 | 9.230 | 8.990 | 9.080 | 8.513 | 194,500 |
| 2025-04-21 | 8.950 | 9.100 | 8.850 | 9.070 | 8.504 | 141,845 |
| 2025-04-17 | 9.150 | 9.150 | 8.930 | 8.960 | 8.401 | 185,994 |
| 2025-04-16 | 9.150 | 9.170 | 9.030 | 9.080 | 8.513 | 87,092 |
| 2025-04-15 | 9.200 | 9.370 | 9.160 | 9.190 | 8.616 | 229,076 |
| 2025-04-14 | 9.490 | 9.490 | 9.165 | 9.190 | 8.616 | 155,349 |
| 2025-04-11 | 9.230 | 9.430 | 9.200 | 9.410 | 8.823 | 89,934 |
| 2025-04-10 | 9.540 | 9.560 | 9.200 | 9.320 | 8.738 | 183,760 |
| 2025-04-09 | 9.020 | 9.840 | 8.940 | 9.650 | 9.048 | 350,391 |
| 2025-04-08 | 9.260 | 9.470 | 9.090 | 9.150 | 8.579 | 124,812 |
| 2025-04-07 | 9.250 | 9.470 | 8.950 | 9.230 | 8.654 | 285,507 |
| 2025-04-04 | 9.510 | 9.580 | 9.290 | 9.340 | 8.757 | 148,467 |
| 2025-04-03 | 9.810 | 9.850 | 9.500 | 9.670 | 9.066 | 270,368 |
| 2025-04-02 | 9.780 | 10.140 | 9.780 | 10.060 | 9.432 | 160,334 |
| 2025-04-01 | 9.700 | 9.990 | 9.590 | 9.860 | 9.245 | 120,453 |
| 2025-03-31 | 9.650 | 9.760 | 9.510 | 9.700 | 9.095 | 317,447 |
| 2025-03-28 | 9.830 | 9.870 | 9.650 | 9.720 | 9.113 | 161,271 |
| 2025-03-27 | 9.950 | 9.970 | 9.800 | 9.840 | 9.226 | 95,169 |
| 2025-03-26 | 10.070 | 10.150 | 9.960 | 9.980 | 9.357 | 99,877 |
| 2025-03-25 | 10.160 | 10.160 | 9.970 | 10.010 | 9.385 | 105,495 |
| 2025-03-24 | 9.950 | 10.160 | 9.940 | 10.100 | 9.470 | 124,588 |
| 2025-03-21 | 10.020 | 10.040 | 9.920 | 9.990 | 9.367 | 168,518 |
| 2025-03-20 | 10.050 | 10.150 | 9.920 | 10.080 | 9.451 | 97,923 |
| 2025-03-19 | 10.080 | 10.210 | 10.010 | 10.090 | 9.460 | 104,348 |
| 2025-03-18 | 10.180 | 10.190 | 9.980 | 10.080 | 9.451 | 187,797 |
| 2025-03-17 | 10.000 | 10.220 | 9.980 | 10.190 | 9.554 | 474,585 |
| 2025-03-14 | 9.980 | 10.120 | 9.860 | 10.030 | 9.404 | 187,058 |
| 2025-03-13 | 10.270 | 10.300 | 9.835 | 9.870 | 9.254 | 235,292 |
| 2025-03-12 | 10.210 | 10.380 | 10.160 | 10.280 | 9.638 | 226,664 |
| 2025-03-11 | 10.180 | 10.340 | 10.180 | 10.320 | 9.676 | 183,555 |
| 2025-03-10 | 10.380 | 10.410 | 10.250 | 10.280 | 9.638 | 227,701 |
| 2025-03-07 | 10.360 | 10.510 | 10.310 | 10.420 | 9.770 | 334,802 |
| 2025-03-06 | 10.560 | 10.740 | 10.330 | 10.430 | 9.779 | 279,878 |
| 2025-03-05 | 10.960 | 10.960 | 10.700 | 10.730 | 9.948 | 177,782 |
| 2025-03-04 | 10.790 | 10.840 | 10.350 | 10.760 | 9.976 | 282,145 |
| 2025-03-03 | 11.220 | 11.240 | 10.840 | 10.860 | 10.068 | 321,086 |
| 2025-02-28 | 11.270 | 11.420 | 11.110 | 11.220 | 10.402 | 338,351 |
| 2025-02-27 | 11.460 | 11.580 | 11.330 | 11.350 | 10.523 | 139,891 |
| 2025-02-26 | 11.550 | 11.800 | 11.410 | 11.440 | 10.606 | 223,923 |
| 2025-02-25 | 11.490 | 11.670 | 11.470 | 11.590 | 10.745 | 311,293 |
| 2025-02-24 | 11.270 | 11.615 | 11.250 | 11.490 | 10.652 | 269,036 |
| 2025-02-21 | 11.660 | 11.850 | 11.330 | 11.440 | 10.606 | 279,195 |
| 2025-02-20 | 12.690 | 12.710 | 11.580 | 11.730 | 10.875 | 914,047 |
| 2025-02-19 | 12.800 | 12.850 | 12.670 | 12.800 | 11.867 | 181,537 |
| 2025-02-18 | 12.840 | 12.885 | 12.740 | 12.860 | 11.923 | 207,588 |
| 2025-02-14 | 12.610 | 12.920 | 12.590 | 12.840 | 11.904 | 187,518 |
| 2025-02-13 | 12.500 | 12.750 | 12.500 | 12.590 | 11.672 | 102,893 |
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.