Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cascades (OP: CADNF )

7.060 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.140 0 +0.10(+1.18%)
May 27, 2022 8.045 8.045 8.045 8.045 1,000 +0.07(+0.94%)
May 26, 2022 7.980 7.980 7.970 7.970 817 +0.11(+1.40%)
May 25, 2022 7.842 7.860 7.720 7.860 10,725 -0.11(-1.38%)
May 24, 2022 7.900 7.970 7.900 7.970 13,597 +0.05(+0.63%)
May 20, 2022 7.920 0 -0.13(-1.62%)
May 19, 2022 8.050 8.050 8.050 8.050 100 -0.35(-4.17%)
May 18, 2022 8.370 8.410 8.370 8.400 500 -0.16(-1.87%)
May 17, 2022 8.490 8.560 8.470 8.560 2,411 +0.40(+4.90%)
May 16, 2022 7.540 8.160 7.540 8.160 2,669 +0.56(+7.40%)
May 13, 2022 7.580 7.860 7.420 7.598 1,680 +0.58(+8.23%)
May 12, 2022 7.680 7.760 7.020 7.020 27,755 -2.37(-25.22%)
May 11, 2022 9.388 9.466 9.388 9.388 2,000 +0.06(+0.62%)
May 09, 2022 9.330 0 +0.02(+0.21%)
May 06, 2022 9.390 9.400 9.310 9.310 1,700 -0.51(-5.19%)
May 03, 2022 9.820 9 -0.02(-0.22%)
May 02, 2022 9.842 9.842 9.842 9.842 1,060 -0.10(-0.99%)
Apr 29, 2022 9.940 9.940 9.940 9.940 2,000 +0.15(+1.53%)
Apr 27, 2022 9.790 0 -0.02(-0.20%)
Apr 25, 2022 9.810 0 -0.13(-1.31%)
Apr 22, 2022 9.939 9.940 9.938 9.940 1,006 -0.21(-2.10%)
Apr 21, 2022 10.15 10.15 10.15 10.15 100 -0.02(-0.17%)
Apr 11, 2022 10.17 0 +0.03(+0.30%)
Apr 08, 2022 10.18 10.18 10.14 10.14 1,100 +0.12(+1.20%)
Apr 06, 2022 10.02 1 -0.10(-0.99%)
Apr 05, 2022 10.12 10.12 10.12 10.12 200 +0.10(+1.00%)
Apr 04, 2022 10.02 10.02 10.02 10.02 200 -0.06(-0.60%)
Apr 01, 2022 10.16 10.16 10.07 10.08 600 -0.31(-2.98%)
Mar 31, 2022 10.39 10.39 10.39 10.39 100 -0.09(-0.91%)
Mar 30, 2022 10.48 10.48 10.48 10.48 800 -0.17(-1.55%)
Mar 29, 2022 10.75 10.75 10.65 10.65 600 +0.03(+0.28%)
Mar 28, 2022 10.62 10.62 10.62 10.62 300 -0.53(-4.75%)
Mar 22, 2022 11.15 0 +0.12(+1.13%)
Mar 21, 2022 10.95 11.03 10.95 11.03 536 -0.04(-0.32%)
Mar 18, 2022 11.03 11.06 11.03 11.06 589 -0.12(-1.07%)
Mar 17, 2022 11.12 11.18 11.04 11.18 600 +0.68(+6.48%)
Mar 16, 2022 10.50 10.50 10.50 10.50 200 +0.29(+2.84%)
Mar 10, 2022 10.21 0 +0.06(+0.59%)
Mar 09, 2022 10.20 10.20 10.05 10.15 2,000 +0.17(+1.74%)
Mar 08, 2022 9.977 9.977 9.977 9.977 1,000 -0.12(-1.22%)
Mar 07, 2022 10.10 10.10 10.10 10.10 100 -0.27(-2.59%)
Mar 04, 2022 10.35 10.39 10.35 10.37 15,300 +0.14(+1.42%)
Mar 01, 2022 10.22 0 -0.03(-0.25%)
Feb 28, 2022 10.25 10.25 10.25 10.25 100 +0.25(+2.50%)
Feb 25, 2022 9.880 10.00 9.880 10.00 2,300 +0.66(+7.07%)
Feb 24, 2022 9.340 9.340 9.340 9.340 1,005 -0.44(-4.50%)
Feb 23, 2022 9.980 9.980 9.780 9.780 700 -0.21(-2.10%)
Feb 22, 2022 10.31 10.36 9.990 9.990 600 +0.07(+0.71%)
Feb 18, 2022 9.920 0 -0.12(-1.20%)
Feb 17, 2022 10.04 10.04 10.04 10.04 505 -0.12(-1.18%)
Feb 16, 2022 10.00 10.24 10.00 10.16 1,900 +0.06(+0.59%)
Feb 15, 2022 10.10 10.10 10.10 10.10 200 -0.05(-0.49%)
Feb 11, 2022 10.15 0 -0.11(-1.07%)
Feb 10, 2022 10.31 10.31 10.26 10.26 206 -0.05(-0.48%)
Feb 09, 2022 10.38 10.40 10.31 10.31 2,250 +0.04(+0.39%)
Feb 08, 2022 10.27 10.27 10.27 10.27 193 +0.03(+0.24%)
Feb 07, 2022 10.05 10.24 10.03 10.24 1,300 +0.09(+0.94%)
Feb 03, 2022 10.15 0 +0.08(+0.79%)
Feb 02, 2022 9.980 10.07 9.980 10.07 1,401 +0.03(+0.30%)
Jan 31, 2022 10.04 0 -0.45(-4.27%)
Jan 28, 2022 10.49 10.49 10.49 10.49 8,079 -0.05(-0.49%)
Jan 27, 2022 10.54 10.54 10.51 10.54 300 +0.15(+1.44%)
Jan 26, 2022 10.30 10.39 10.39 10.39 1,465 +0.00(+0.00%)
Jan 25, 2022 10.42 10.42 10.39 10.39 260 +0.36(+3.59%)
Jan 24, 2022 10.03 10.03 10.03 10.03 102 -0.36(-3.46%)
Jan 21, 2022 10.52 10.52 10.39 10.39 4,204 -0.43(-3.97%)
Jan 20, 2022 10.82 10.82 10.82 10.82 1,002 -0.08(-0.73%)
Jan 18, 2022 10.90 2,500 +0.08(+0.74%)
Jan 14, 2022 10.82 0 -0.20(-1.81%)
Jan 13, 2022 11.07 11.08 11.02 11.02 6,788 +0.09(+0.82%)
Jan 12, 2022 10.99 11.02 10.93 10.93 1,300 +0.06(+0.55%)
Jan 10, 2022 10.87 10.87 10.87 10 -0.21(-1.90%)
Jan 07, 2022 11.03 11.08 11.03 11.08 1,200 +0.19(+1.74%)
Jan 06, 2022 10.89 10.89 10.89 10.89 100 -0.03(-0.27%)
Jan 05, 2022 10.90 10.94 10.90 10.92 3,905 -0.09(-0.82%)
Jan 04, 2022 10.87 11.06 10.87 11.01 600 +0.05(+0.44%)
Dec 31, 2021 10.96 10.96 10.96 0 +0.01(+0.11%)
Dec 30, 2021 10.95 10.95 10.95 10.95 200 +0.02(+0.18%)
Dec 29, 2021 10.71 10.93 10.70 10.93 2,233 -0.14(-1.26%)
Dec 27, 2021 11.07 11.07 11.07 0 +0.46(+4.34%)
Dec 21, 2021 10.61 10.61 10.61 10 -0.06(-0.56%)
Dec 17, 2021 10.67 10.67 10.67 4 +0.22(+2.11%)
Dec 15, 2021 10.45 10.45 10.45 0 -0.20(-1.91%)
Dec 14, 2021 10.65 10.65 10.65 10.65 210 -0.17(-1.53%)
Dec 13, 2021 10.76 10.82 10.76 10.82 210 -0.20(-1.81%)
Dec 10, 2021 11.02 11.02 11.02 11.02 100 +0.03(+0.27%)
Dec 09, 2021 11.05 11.05 10.99 10.99 699 -0.13(-1.17%)
Dec 08, 2021 11.10 11.12 11.10 11.12 280 -0.15(-1.33%)
Dec 07, 2021 11.20 11.27 11.20 11.27 200 +0.37(+3.39%)
Dec 06, 2021 10.90 10.93 10.90 10.90 568 +0.23(+2.16%)
Dec 03, 2021 10.85 10.85 10.67 10.67 425 +0.25(+2.40%)
Dec 01, 2021 10.42 10.42 10.42 0 -0.10(-0.95%)
Nov 30, 2021 10.54 10.54 10.52 10.52 72,361 -0.39(-3.57%)
Nov 29, 2021 11.01 11.01 10.91 10.91 200 -0.23(-2.06%)
Nov 26, 2021 11.06 11.14 11.06 11.14 1,031 -0.26(-2.28%)
Nov 24, 2021 11.40 11.40 11.40 11.40 250 -0.08(-0.70%)
Nov 23, 2021 11.48 11.48 11.48 11.48 150 -0.07(-0.61%)
Nov 22, 2021 11.55 11.55 11.55 11.55 200 +0.21(+1.85%)
Nov 19, 2021 11.34 11.34 11.34 11.34 106 +0.14(+1.25%)
Nov 18, 2021 11.14 11.20 11.10 11.20 800 +0.05(+0.45%)
Nov 17, 2021 11.25 11.25 11.15 11.15 2,400 -0.13(-1.15%)
Nov 16, 2021 11.34 11.35 11.28 11.28 2,000 -0.04(-0.35%)
Nov 15, 2021 11.32 11.32 11.30 11.32 845 -0.06(-0.53%)
Nov 12, 2021 11.38 11.38 11.38 11.38 230 +0.02(+0.18%)
Nov 11, 2021 11.37 11.37 11.30 11.36 1,350 -0.48(-4.05%)
Nov 09, 2021 11.86 11.86 11.84 11.84 200 +0.12(+1.02%)
Nov 08, 2021 11.82 11.82 11.72 11.72 200 -0.06(-0.51%)
Nov 05, 2021 11.78 11.78 11.78 11.78 485 +0.07(+0.60%)
Nov 03, 2021 11.71 11.71 11.71 20 +0.00(+0.00%)
Nov 02, 2021 11.65 11.71 11.62 11.71 3,150 +0.06(+0.52%)
Nov 01, 2021 11.68 11.68 11.65 11.65 500 +0.03(+0.26%)
Oct 29, 2021 11.70 11.70 11.62 11.62 1,200 -0.12(-1.02%)
Oct 28, 2021 11.74 11.74 11.74 11.74 1,800 -0.19(-1.59%)
Oct 27, 2021 11.93 11.93 11.93 11.93 220 -0.14(-1.20%)
Oct 26, 2021 12.10 12.07 12.07 1,380 -0.09(-0.70%)
Oct 25, 2021 12.21 12.21 12.16 12.16 1,162 -0.08(-0.66%)
Oct 22, 2021 12.24 12.24 12.24 12.24 170 +0.14(+1.17%)
Oct 21, 2021 12.23 12.23 12.10 12.10 6,812 -0.46(-3.66%)
Oct 20, 2021 12.58 12.58 12.56 12.56 726 +0.14(+1.13%)
Oct 19, 2021 12.53 12.53 12.39 12.42 1,690 -0.15(-1.19%)
Oct 18, 2021 12.47 12.57 12.45 12.57 1,100 -0.13(-1.02%)
Oct 15, 2021 12.70 12.70 12.70 12.70 915 -0.01(-0.08%)
Oct 14, 2021 12.73 12.75 12.71 12.71 700 +0.02(+0.16%)
Oct 13, 2021 12.85 12.85 12.69 12.69 600 +0.09(+0.71%)
Oct 12, 2021 12.60 12.60 12.60 12.60 100 -0.07(-0.55%)
Oct 08, 2021 12.67 12.67 12.67 0 +0.11(+0.88%)
Oct 07, 2021 12.46 12.57 12.46 12.56 1,300 +0.28(+2.28%)
Oct 06, 2021 12.19 12.28 12.19 12.28 1,830 +0.05(+0.41%)
Oct 05, 2021 12.21 12.28 12.21 12.23 900 -0.05(-0.41%)
Oct 04, 2021 12.52 12.52 12.25 12.28 2,036 +0.02(+0.16%)
Oct 01, 2021 12.36 12.36 12.26 12.26 205 -0.04(-0.33%)
Sep 30, 2021 12.40 12.42 12.30 12.30 1,450 -0.09(-0.73%)
Sep 29, 2021 12.39 12.48 12.39 12.39 662 -0.09(-0.72%)
Sep 28, 2021 12.47 12.49 12.46 12.48 6,100 -0.19(-1.50%)
Sep 27, 2021 12.56 12.72 12.56 12.67 5,115 -0.03(-0.24%)
Sep 24, 2021 12.66 12.70 12.59 12.70 2,811 +0.05(+0.40%)
Sep 23, 2021 12.52 12.65 12.52 12.65 4,501 +0.76(+6.39%)
Sep 21, 2021 11.89 11.89 11.89 650 +0.10(+0.85%)
Sep 20, 2021 11.80 11.80 11.79 11.79 1,115 -0.23(-1.91%)
Sep 17, 2021 12.02 12.02 12.02 12.02 2,600 -0.24(-1.96%)
Sep 16, 2021 12.27 12.29 12.26 12.26 1,700 -0.18(-1.45%)
Sep 15, 2021 12.44 12.44 12.44 12.44 115 -0.08(-0.64%)
Sep 14, 2021 12.52 12.52 12.52 12.52 1,141 -0.31(-2.42%)
Sep 13, 2021 12.83 12.83 12.71 12.83 404 +0.06(+0.47%)
Sep 09, 2021 12.77 12.77 12.77 1,100 -0.07(-0.55%)
Sep 08, 2021 11.98 12.84 11.98 12.84 1,050 -0.09(-0.70%)
Sep 03, 2021 12.93 12.93 12.93 1 +0.50(+4.02%)
Sep 02, 2021 12.41 12.43 12.41 12.43 235 -0.04(-0.32%)
Aug 31, 2021 12.47 12.47 12.47 0 +0.18(+1.46%)
Aug 26, 2021 12.29 12.29 12.29 0 +0.13(+1.07%)
Aug 25, 2021 12.16 12.16 12.16 12.16 200 -0.03(-0.25%)
Aug 24, 2021 12.19 12.19 12.03 12.19 605 +0.31(+2.61%)
Aug 20, 2021 11.88 11.88 11.88 17 +0.18(+1.54%)
Aug 18, 2021 11.70 11.70 11.70 4 +0.02(+0.17%)
Aug 17, 2021 11.60 11.70 11.60 11.68 800 -0.11(-0.93%)
Aug 16, 2021 11.79 11.79 11.79 11.79 101 +0.02(+0.17%)
Aug 11, 2021 11.77 11.77 11.77 10 +0.19(+1.62%)
Aug 10, 2021 11.67 11.68 11.58 11.58 754 -0.09(-0.75%)
Aug 09, 2021 11.95 11.95 11.66 11.67 1,150 -0.27(-2.26%)
Aug 06, 2021 12.26 12.26 11.94 11.94 4,000 +0.01(+0.08%)
Aug 05, 2021 11.67 11.93 11.55 11.93 1,028 -0.74(-5.84%)
Aug 04, 2021 12.67 12.67 12.67 12.67 120 -0.11(-0.86%)
Jul 30, 2021 12.78 12.78 12.78 0 +0.17(+1.35%)
Jul 29, 2021 12.61 12.61 12.61 12.61 100 +0.15(+1.20%)
Jul 28, 2021 12.46 12.46 12.46 12.46 300 +0.10(+0.81%)
Jul 27, 2021 12.43 12.43 12.36 12.36 802 -0.11(-0.90%)
Jul 26, 2021 12.47 12.47 12.47 12.47 550 +0.00(+0.01%)
Jul 23, 2021 12.47 12.47 12.47 12.47 2,000 -0.07(-0.55%)
Jul 22, 2021 12.54 12.54 12.54 12.54 103 -0.12(-0.95%)
Jul 21, 2021 12.64 12.66 12.64 12.66 203 +0.30(+2.43%)
Jul 20, 2021 12.36 12.36 12.36 12.36 365 +0.17(+1.39%)
Jul 19, 2021 12.18 12.19 12.17 12.19 1,101 -0.52(-4.09%)
Jul 16, 2021 13.40 13.40 12.71 12.71 21,012 -0.08(-0.63%)
Jul 15, 2021 12.79 12.79 12.79 12.79 634 -0.27(-2.07%)
Jul 14, 2021 12.98 13.06 12.98 13.06 3,200 +0.25(+1.95%)
Jul 13, 2021 12.81 12.81 12.81 12.81 604 +0.19(+1.51%)
Jul 12, 2021 12.62 12.62 12.62 12.62 430 +0.07(+0.56%)
Jul 09, 2021 12.55 12.55 12.55 12.55 151 +0.12(+0.97%)
Jul 08, 2021 12.36 12.89 12.30 12.43 1,742 -0.05(-0.40%)
Jul 07, 2021 12.51 12.62 12.48 12.48 1,447 -0.15(-1.19%)
Jul 06, 2021 12.86 12.86 12.60 12.63 6,877 +0.34(+2.77%)
Jul 02, 2021 12.18 12.29 12.18 12.29 1,300 -0.01(-0.08%)
Jun 30, 2021 12.30 12.30 12.30 10 +0.02(+0.16%)
Jun 29, 2021 12.60 12.60 12.28 12.28 4,400 -0.35(-2.77%)
Jun 25, 2021 12.63 12.63 12.63 1 +0.28(+2.27%)
Jun 24, 2021 12.20 12.35 12.13 12.35 10,101 +0.02(+0.16%)
Jun 23, 2021 12.04 12.33 11.98 12.33 8,500 +0.40(+3.35%)
Jun 22, 2021 11.91 11.93 11.75 11.93 1,600 +0.01(+0.08%)
Jun 21, 2021 11.64 11.92 11.64 11.92 405 +0.34(+2.94%)
Jun 18, 2021 11.58 11.71 11.56 11.58 4,700 -0.25(-2.11%)
Jun 17, 2021 11.81 11.86 11.70 11.83 3,202 -0.25(-2.07%)
Jun 16, 2021 11.85 12.23 11.85 12.08 8,162 +0.31(+2.63%)
Jun 15, 2021 11.68 11.90 11.60 11.77 1,755 -0.21(-1.75%)
Jun 14, 2021 11.67 12.01 11.67 11.98 4,810 +0.70(+6.21%)
Jun 11, 2021 11.28 11.28 11.15 11.28 1,515 +0.02(+0.18%)
Jun 10, 2021 11.16 11.26 11.16 11.26 1,567 +0.03(+0.27%)
Jun 09, 2021 11.29 11.29 11.23 11.23 2,200 -0.17(-1.49%)
Jun 08, 2021 11.34 11.41 11.34 11.40 1,683 +0.22(+2.01%)
Jun 03, 2021 11.18 11.18 11.18 0 -0.25(-2.23%)
Jun 02, 2021 11.39 11.62 11.39 11.43 2,001 +0.06(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.