Cascades Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.940 | 18.360 | 17.890 | 18.010 | 18.010 | 334,557 |
| 2026-10-15 | 17.750 | 18.020 | 17.710 | 17.890 | 17.890 | 270,400 |
| 2026-10-14 | 18.230 | 18.300 | 17.450 | 17.700 | 17.700 | 424,400 |
| 2026-10-13 | 17.760 | 18.460 | 17.760 | 18.350 | 18.350 | 360,400 |
| 2026-10-09 | 17.450 | 17.950 | 17.440 | 17.730 | 17.730 | 419,800 |
| 2026-10-08 | 17.640 | 17.640 | 17.270 | 17.460 | 17.460 | 346,900 |
| 2026-10-07 | 17.690 | 17.980 | 17.620 | 17.780 | 17.780 | 235,300 |
| 2026-10-06 | 18.000 | 18.180 | 17.730 | 17.730 | 17.730 | 507,000 |
| 2026-10-05 | 18.090 | 18.200 | 18.000 | 18.050 | 18.050 | 474,900 |
| 2026-10-02 | 18.280 | 18.290 | 17.980 | 18.160 | 18.160 | 272,000 |
| 2026-10-01 | 18.200 | 18.300 | 17.910 | 18.230 | 18.230 | 483,200 |
| 2026-09-30 | 18.590 | 18.690 | 18.270 | 18.310 | 18.310 | 361,700 |
| 2026-09-29 | 18.580 | 18.860 | 18.380 | 18.570 | 18.570 | 578,500 |
| 2026-09-28 | 18.230 | 18.610 | 18.190 | 18.450 | 18.450 | 353,800 |
| 2026-09-25 | 17.860 | 18.400 | 17.720 | 18.330 | 18.330 | 606,100 |
| 2026-09-24 | 17.660 | 17.870 | 17.490 | 17.870 | 17.870 | 532,000 |
| 2026-09-23 | 17.310 | 17.790 | 17.310 | 17.720 | 17.720 | 340,300 |
| 2026-09-22 | 17.100 | 17.490 | 17.060 | 17.330 | 17.330 | 272,200 |
| 2026-09-21 | 16.590 | 17.190 | 16.530 | 17.030 | 17.030 | 329,700 |
| 2026-09-18 | 16.650 | 16.800 | 16.440 | 16.530 | 16.530 | 353,800 |
| 2026-09-17 | 16.900 | 17.090 | 16.430 | 16.610 | 16.610 | 502,300 |
| 2026-09-16 | 16.710 | 16.970 | 16.540 | 16.800 | 16.800 | 319,400 |
| 2026-09-15 | 16.780 | 17.280 | 16.500 | 16.600 | 16.600 | 320,900 |
| 2026-09-14 | 16.990 | 17.090 | 16.680 | 16.730 | 16.730 | 311,600 |
| 2026-09-11 | 16.890 | 17.150 | 16.880 | 17.040 | 17.040 | 212,500 |
| 2026-09-10 | 16.560 | 17.100 | 16.500 | 16.780 | 16.780 | 779,300 |
| 2026-09-09 | 16.860 | 16.900 | 16.550 | 16.650 | 16.650 | 345,800 |
| 2026-09-08 | 16.940 | 17.070 | 16.700 | 16.930 | 16.930 | 459,900 |
| 2026-09-04 | 16.880 | 17.210 | 16.880 | 17.090 | 17.090 | 367,900 |
| 2026-09-03 | 16.750 | 16.990 | 16.690 | 16.920 | 16.920 | 332,200 |
| 2026-09-02 | 16.530 | 16.950 | 16.500 | 16.770 | 16.770 | 1,032,400 |
| 2026-09-01 | 16.480 | 16.950 | 16.310 | 16.510 | 16.510 | 494,400 |
| 2026-08-31 | 16.450 | 17.020 | 16.350 | 16.550 | 16.550 | 1,190,800 |
| 2026-08-28 | 16.560 | 16.680 | 16.400 | 16.570 | 16.570 | 257,500 |
| 2026-08-27 | 16.380 | 16.690 | 16.240 | 16.560 | 16.560 | 375,300 |
| 2026-08-26 | 16.400 | 16.710 | 16.380 | 16.430 | 16.430 | 461,800 |
| 2026-08-25 | 16.720 | 16.800 | 16.230 | 16.430 | 16.430 | 337,900 |
| 2026-08-24 | 17.470 | 17.690 | 16.550 | 16.720 | 16.720 | 622,200 |
| 2026-08-21 | 17.380 | 17.550 | 17.250 | 17.520 | 17.520 | 377,200 |
| 2026-08-20 | 17.270 | 17.510 | 17.150 | 17.250 | 17.250 | 416,400 |
| 2026-08-19 | 17.200 | 17.600 | 17.110 | 17.530 | 17.410 | 419,900 |
| 2026-08-18 | 17.420 | 17.620 | 17.000 | 17.060 | 16.943 | 449,700 |
| 2026-08-17 | 17.700 | 17.970 | 17.160 | 17.380 | 17.261 | 1,604,700 |
| 2026-08-14 | 17.600 | 17.880 | 17.490 | 17.830 | 17.708 | 619,152 |
| 2026-08-13 | 17.250 | 17.650 | 16.910 | 17.620 | 17.499 | 697,689 |
| 2026-08-12 | 16.990 | 17.450 | 16.610 | 17.320 | 17.201 | 1,368,952 |
| 2026-08-11 | 16.890 | 17.210 | 16.760 | 17.080 | 16.963 | 826,783 |
| 2026-08-10 | 16.830 | 17.530 | 16.620 | 16.880 | 16.764 | 2,172,594 |
| 2026-08-07 | 15.410 | 17.040 | 15.150 | 17.020 | 16.904 | 1,794,413 |
| 2026-08-06 | 14.920 | 15.640 | 14.890 | 15.500 | 15.394 | 1,972,443 |
| 2026-08-05 | 14.110 | 14.330 | 14.050 | 14.270 | 14.172 | 672,484 |
| 2026-08-04 | 13.600 | 14.260 | 13.600 | 14.160 | 14.063 | 600,188 |
| 2026-07-31 | 13.290 | 13.560 | 13.170 | 13.470 | 13.378 | 311,948 |
| 2026-07-30 | 14.020 | 14.150 | 13.290 | 13.380 | 13.288 | 500,762 |
| 2026-07-29 | 14.130 | 14.170 | 13.870 | 13.990 | 13.894 | 533,296 |
| 2026-07-28 | 13.740 | 14.270 | 13.720 | 14.190 | 14.093 | 716,158 |
| 2026-07-27 | 13.220 | 13.740 | 13.150 | 13.730 | 13.636 | 562,808 |
| 2026-07-24 | 12.450 | 13.260 | 12.450 | 13.130 | 13.040 | 627,397 |
| 2026-07-23 | 12.360 | 12.400 | 12.300 | 12.370 | 12.285 | 192,287 |
| 2026-07-22 | 12.440 | 12.550 | 12.320 | 12.420 | 12.335 | 151,236 |
Page 1 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.