Cascades Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	12.600	12.695	12.480	12.520	11.607	132,138
2025-02-11	12.880	12.880	12.720	12.720	11.793	166,540
2025-02-10	12.900	13.000	12.850	12.950	12.006	163,278
2025-02-07	12.900	12.930	12.700	12.890	11.950	136,431
2025-02-06	12.860	13.110	12.830	12.950	12.006	234,935
2025-02-05	12.830	12.940	12.660	12.890	11.950	175,343
2025-02-04	12.710	13.300	12.700	12.850	11.913	350,655
2025-02-03	12.300	12.830	12.270	12.740	11.811	330,726
2025-01-31	12.860	12.960	12.690	12.850	11.913	947,726
2025-01-30	13.010	13.100	12.840	12.910	11.969	220,732
2025-01-29	13.190	13.250	12.950	13.000	12.052	254,499
2025-01-28	13.170	13.280	13.070	13.250	12.284	286,757
2025-01-27	13.200	13.420	13.020	13.170	12.210	433,992
2025-01-24	12.720	13.180	12.470	13.150	12.191	350,587
2025-01-23	12.580	12.690	12.450	12.590	11.672	247,473
2025-01-22	12.670	12.760	12.560	12.630	11.709	257,632
2025-01-21	12.600	12.820	12.600	12.700	11.774	516,951
2025-01-20	12.530	12.790	12.480	12.710	11.783	111,923
2025-01-17	12.450	12.780	12.450	12.710	11.783	164,465
2025-01-16	12.300	12.470	12.180	12.460	11.552	155,491
2025-01-15	12.130	12.590	12.120	12.340	11.440	262,308
2025-01-14	12.060	12.200	11.880	12.000	11.125	134,786
2025-01-13	11.960	12.140	11.930	11.990	11.116	147,259
2025-01-10	11.940	12.220	11.940	12.150	11.264	134,963
2025-01-09	11.730	12.170	11.690	12.100	11.218	100,732
2025-01-08	12.030	12.030	11.770	11.860	10.995	143,969
2025-01-07	12.020	12.230	12.020	12.140	11.255	118,140
2025-01-06	12.100	12.270	11.980	11.990	11.116	207,229
2025-01-03	11.840	12.250	11.840	12.240	11.348	248,658
2025-01-02	11.880	12.000	11.870	11.950	11.079	84,333
2024-12-31	11.850	11.960	11.830	11.910	11.042	94,728
2024-12-30	11.690	11.890	11.630	11.860	10.995	114,816
2024-12-27	11.780	11.930	11.710	11.800	10.940	75,028
2024-12-24	11.700	11.930	11.540	11.810	10.949	118,363
2024-12-23	11.430	11.700	11.430	11.680	10.829	128,082
2024-12-20	11.200	11.570	11.200	11.470	10.634	112,847
2024-12-19	11.370	11.520	11.150	11.250	10.430	98,336
2024-12-18	11.800	11.930	11.400	11.420	10.588	149,424
2024-12-17	11.650	12.000	11.600	11.900	11.033	168,856
2024-12-16	11.810	11.940	11.730	11.750	10.893	148,726
2024-12-13	12.180	12.335	11.820	11.860	10.995	198,711
2024-12-12	12.510	12.650	12.080	12.210	11.320	202,215
2024-12-11	12.610	12.690	12.490	12.510	11.598	104,522
2024-12-10	12.550	12.690	12.500	12.590	11.672	168,162
2024-12-09	12.370	12.640	12.330	12.620	11.700	205,569
2024-12-06	12.550	12.620	12.150	12.350	11.450	516,823
2024-12-05	12.640	12.700	12.540	12.550	11.635	530,122
2024-12-04	12.510	12.630	12.430	12.610	11.691	112,680
2024-12-03	12.290	12.605	12.245	12.560	11.644	228,281
2024-12-02	12.190	12.300	12.150	12.250	11.357	102,158
2024-11-29	11.980	12.150	11.980	12.120	11.236	197,025
2024-11-28	11.750	12.020	11.750	11.950	11.079	1,150,817
2024-11-27	11.800	11.930	11.690	11.800	10.940	90,601
2024-11-26	11.660	11.840	11.570	11.760	10.903	266,555
2024-11-25	11.270	11.820	11.270	11.710	10.856	337,218
2024-11-22	11.100	11.340	11.040	11.340	10.513	258,144
2024-11-21	11.100	11.275	11.100	11.150	10.337	145,424
2024-11-20	11.100	11.260	11.060	11.160	10.235	87,050
2024-11-19	11.010	11.240	11.010	11.080	10.162	92,983
2024-11-18	10.950	11.080	10.950	11.060	10.144	173,991

← NewerPage 8 of 21 · 1,257 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.