Cascades Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	10.950	11.080	10.950	11.060	10.144	173,991
2024-11-15	11.120	11.140	10.900	11.010	10.098	123,474
2024-11-14	11.120	11.330	11.110	11.140	10.217	190,956
2024-11-13	11.130	11.260	11.120	11.180	10.254	141,974
2024-11-12	11.220	11.340	11.090	11.170	10.244	124,082
2024-11-11	11.000	11.260	10.930	11.250	10.318	119,445
2024-11-08	11.250	11.490	10.895	11.000	10.088	174,276
2024-11-07	11.160	11.520	10.620	11.190	10.263	379,117
2024-11-06	10.560	11.050	10.450	10.990	10.079	263,844
2024-11-05	10.630	10.660	10.510	10.640	9.758	112,223
2024-11-04	10.630	10.830	10.630	10.630	9.749	92,958
2024-11-01	10.510	10.760	10.510	10.730	9.841	96,060
2024-10-31	10.680	10.710	10.470	10.490	9.621	103,342
2024-10-30	10.460	10.760	10.460	10.680	9.795	166,746
2024-10-29	10.570	10.610	10.400	10.500	9.630	102,967
2024-10-28	10.650	10.760	10.590	10.640	9.758	92,077
2024-10-25	10.760	10.920	10.670	10.670	9.786	101,626
2024-10-24	10.650	10.830	10.570	10.770	9.878	69,155
2024-10-23	10.680	10.770	10.540	10.650	9.767	71,075
2024-10-22	10.820	10.900	10.670	10.700	9.813	80,041
2024-10-21	10.730	10.850	10.560	10.780	9.887	225,732
2024-10-18	10.480	10.760	10.480	10.730	9.841	177,487
2024-10-17	10.450	10.490	10.220	10.460	9.593	141,246
2024-10-16	10.430	10.590	10.430	10.490	9.621	61,231
2024-10-15	10.520	10.590	10.430	10.480	9.612	93,750
2024-10-11	10.530	10.670	10.460	10.580	9.703	92,193
2024-10-10	10.530	10.580	10.420	10.490	9.621	62,078
2024-10-09	10.580	10.730	10.540	10.580	9.703	73,298
2024-10-08	10.810	10.900	10.570	10.580	9.703	205,331
2024-10-07	10.460	10.880	10.410	10.820	9.923	189,986
2024-10-04	10.590	10.740	10.400	10.480	9.612	134,725
2024-10-03	10.620	10.620	10.350	10.530	9.657	124,140
2024-10-02	10.530	10.590	10.460	10.480	9.612	138,268
2024-10-01	10.440	10.620	10.320	10.550	9.676	186,688
2024-09-30	10.240	10.540	10.230	10.430	9.566	227,909
2024-09-27	10.100	10.230	10.070	10.190	9.346	318,750
2024-09-26	10.120	10.320	10.110	10.180	9.336	163,476
2024-09-25	10.130	10.220	10.040	10.070	9.236	123,605
2024-09-24	9.790	10.170	9.780	10.130	9.291	216,205
2024-09-23	9.700	9.890	9.670	9.780	8.970	124,768
2024-09-20	9.780	9.810	9.560	9.650	8.850	2,784,285
2024-09-19	9.820	9.890	9.710	9.830	9.015	82,624
2024-09-18	9.710	9.890	9.710	9.730	8.924	109,893
2024-09-17	9.750	9.930	9.680	9.760	8.951	186,172
2024-09-16	9.540	9.830	9.460	9.700	8.896	197,607
2024-09-13	9.500	9.580	9.470	9.520	8.731	168,005
2024-09-12	9.250	9.560	9.200	9.470	8.685	241,570
2024-09-11	9.000	9.210	8.940	9.200	8.438	147,702
2024-09-10	9.080	9.080	8.900	9.020	8.273	173,554
2024-09-09	9.000	9.130	8.920	9.090	8.337	240,992
2024-09-06	9.250	9.260	9.010	9.070	8.318	227,584
2024-09-05	9.360	9.400	9.200	9.250	8.484	112,064
2024-09-04	9.250	9.360	9.220	9.290	8.520	172,460
2024-09-03	9.220	9.370	9.220	9.270	8.502	130,143
2024-08-30	9.270	9.290	9.190	9.270	8.502	173,592
2024-08-29	9.200	9.270	9.090	9.270	8.502	331,169
2024-08-28	9.120	9.180	9.080	9.130	8.373	138,352
2024-08-27	9.250	9.290	9.050	9.170	8.410	229,309
2024-08-26	9.450	9.460	9.320	9.320	8.548	121,842
2024-08-23	9.130	9.460	9.130	9.440	8.658	175,100

← NewerPage 9 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.