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

Cascades (OP: CADNF )

7.420 +0.050 (+0.68%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 10, 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%)
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.