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

Cascades (OP: CADNF )

6.771 UNCHANGED
Last Price Updated: 3:16 PM EDT, Apr 29, 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 (%)
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%)
Jun 01, 2021 11.51 11.53 11.36 11.37 2,096 -0.00(-0.02%)
May 28, 2021 11.41 11.41 11.37 11.37 1,637 +0.06(+0.55%)
May 27, 2021 11.34 11.41 11.30 11.31 6,781 +0.10(+0.89%)
May 26, 2021 11.20 11.24 11.05 11.21 2,810 +0.04(+0.36%)
May 25, 2021 11.20 11.31 11.13 11.17 7,736 +1.17(+11.70%)
May 24, 2021 10.00 10.00 10.00 10.00 2,370 -1.13(-10.15%)
May 21, 2021 11.07 11.13 11.05 11.13 501 +0.15(+1.37%)
May 20, 2021 10.97 11.06 10.96 10.98 2,700 +0.08(+0.72%)
May 19, 2021 10.90 10.90 10.90 10.90 130 -0.20(-1.78%)
May 18, 2021 11.04 11.10 11.04 11.10 1,405 +0.12(+1.09%)
May 17, 2021 10.98 10.98 10.98 10.98 130 -0.06(-0.54%)
May 14, 2021 11.11 11.12 10.95 11.04 3,154 +0.01(+0.09%)
May 13, 2021 11.22 11.22 11.00 11.03 681 -0.29(-2.56%)
May 11, 2021 11.32 11.32 11.32 0 -0.19(-1.65%)
May 10, 2021 11.49 11.73 11.49 11.51 4,453 -0.02(-0.17%)
May 07, 2021 11.53 11.54 11.43 11.53 4,521 +0.02(+0.17%)
May 06, 2021 11.59 11.68 11.32 11.51 5,917 -0.47(-3.92%)
May 05, 2021 11.75 12.08 11.75 11.98 17,800 +0.22(+1.87%)
May 04, 2021 11.81 11.81 11.64 11.76 934 -0.03(-0.25%)
May 03, 2021 11.79 11.79 11.79 11.79 565 -0.06(-0.51%)
Apr 30, 2021 11.85 11.85 11.85 11.85 100 -0.04(-0.34%)
Apr 29, 2021 12.14 12.14 11.89 11.89 1,700 -0.13(-1.08%)
Apr 28, 2021 12.02 12.06 12.02 12.02 1,100 -0.01(-0.08%)
Apr 27, 2021 11.93 12.14 11.90 12.03 4,125 -0.08(-0.66%)
Apr 26, 2021 11.98 12.11 11.98 12.11 2,400 +0.01(+0.07%)
Apr 23, 2021 12.00 12.10 12.00 12.10 2,100 +0.01(+0.10%)
Apr 22, 2021 12.13 12.13 12.09 12.09 2,650 -0.04(-0.33%)
Apr 21, 2021 12.13 12.13 12.13 1 +0.00(+0.00%)
Apr 20, 2021 12.13 12.13 12.13 12.13 200 +0.04(+0.35%)
Apr 19, 2021 11.95 12.09 11.75 12.09 10,400 -0.13(-1.08%)
Apr 16, 2021 12.33 12.33 12.22 12.22 3,300 +0.71(+6.17%)
Apr 15, 2021 11.67 11.67 11.49 11.51 8,899 +0.04(+0.35%)
Apr 14, 2021 11.40 11.47 11.39 11.47 1,816 +0.04(+0.35%)
Apr 13, 2021 11.44 11.45 11.37 11.43 2,505 +0.14(+1.22%)
Apr 12, 2021 11.47 11.47 11.29 11.29 5,430 -0.24(-2.10%)
Apr 09, 2021 11.52 11.57 11.51 11.53 3,600 -0.08(-0.65%)
Apr 08, 2021 11.97 11.99 11.56 11.61 2,658 -0.49(-4.05%)
Apr 07, 2021 12.17 12.28 12.06 12.10 1,015 -0.71(-5.54%)
Apr 06, 2021 12.90 12.90 12.81 12.81 700 -0.20(-1.54%)
Apr 05, 2021 13.01 13.01 13.01 13.01 500 +0.37(+2.93%)
Apr 01, 2021 12.60 12.64 12.60 12.64 1,000 -0.30(-2.32%)
Mar 31, 2021 12.94 12.94 12.94 12.94 718 +0.12(+0.94%)
Mar 30, 2021 12.81 12.98 12.81 12.82 1,186 +0.49(+3.97%)
Mar 29, 2021 12.33 12.33 12.33 1,025 +0.00(+0.00%)
Mar 25, 2021 12.33 12.33 12.33 0 +0.06(+0.49%)
Mar 24, 2021 12.24 12.47 12.15 12.27 2,704 -0.51(-3.99%)
Mar 23, 2021 12.85 12.85 12.60 12.78 704 -0.33(-2.52%)
Mar 22, 2021 13.85 13.85 13.11 13.11 1,910 -1.30(-9.02%)
Mar 19, 2021 14.44 14.44 14.41 14.41 600 -0.25(-1.71%)
Mar 18, 2021 14.36 14.66 14.36 14.66 1,100 +0.42(+2.94%)
Mar 16, 2021 14.24 14.24 14.24 0 +0.07(+0.50%)
Mar 15, 2021 14.05 14.17 14.05 14.17 452 -0.12(-0.84%)
Mar 12, 2021 14.30 14.30 14.26 14.29 1,000 +0.05(+0.35%)
Mar 11, 2021 14.12 14.24 14.12 14.24 1,400 +0.03(+0.19%)
Mar 10, 2021 14.43 14.43 14.21 121 -0.22(-1.53%)
Mar 09, 2021 14.43 14.43 14.43 14.43 310 +0.50(+3.61%)
Mar 08, 2021 13.93 13.93 13.93 13.93 540 +0.13(+0.94%)
Mar 05, 2021 13.80 13.80 13.62 13.80 2,200 +0.39(+2.91%)
Mar 03, 2021 13.41 13.41 13.41 0 +0.00(+0.00%)
Mar 02, 2021 13.41 13.41 13.22 13.41 980 -0.50(-3.59%)
Mar 01, 2021 13.63 13.91 13.63 13.91 900 +0.70(+5.30%)
Feb 26, 2021 13.11 13.24 13.11 13.21 7,600 -0.35(-2.58%)
Feb 25, 2021 13.53 13.56 13.53 13.56 365 +0.61(+4.70%)
Feb 24, 2021 13.01 13.01 12.95 12.95 510 +0.32(+2.50%)
Feb 23, 2021 12.63 12.63 12.63 12.63 160 -0.11(-0.86%)
Feb 22, 2021 12.84 12.84 12.74 12.74 342 -0.11(-0.82%)
Feb 18, 2021 12.85 12.85 12.85 0 +0.00(+0.00%)
Feb 17, 2021 13.02 13.06 12.85 12.85 1,510 -0.36(-2.73%)
Feb 16, 2021 13.27 13.27 13.20 13.21 460 +0.17(+1.30%)
Feb 12, 2021 13.04 13.04 13.04 13.04 100 -0.25(-1.84%)
Feb 11, 2021 13.14 13.29 13.12 13.29 4,000 +0.34(+2.59%)
Feb 10, 2021 12.80 12.95 12.80 12.95 2,001 +0.16(+1.25%)
Feb 09, 2021 12.79 12.79 12.79 12.79 2,135 +0.02(+0.16%)
Feb 08, 2021 12.58 12.77 12.54 12.77 2,350 +0.40(+3.23%)
Feb 05, 2021 12.37 12.37 12.37 50 +0.00(+0.00%)
Feb 04, 2021 12.46 12.46 12.37 12.37 526 -0.06(-0.48%)
Feb 03, 2021 12.43 12.43 12.43 37 +0.00(+0.00%)
Feb 02, 2021 12.42 12.43 12.42 12.43 384 +0.41(+3.41%)
Feb 01, 2021 12.02 12.02 12.02 41 +0.00(+0.00%)
Jan 29, 2021 11.53 12.10 11.53 12.02 600 +0.17(+1.43%)
Jan 28, 2021 11.89 11.89 11.85 11.85 200 -0.50(-4.05%)
Jan 26, 2021 12.35 12.35 12.35 0 +0.46(+3.90%)
Jan 21, 2021 11.89 11.89 11.89 0 +0.31(+2.72%)
Jan 20, 2021 11.57 11.57 11.57 11.57 300 +0.07(+0.62%)
Jan 19, 2021 11.50 11.50 11.50 1 +0.00(+0.00%)
Jan 14, 2021 11.50 11.50 11.50 0 -0.20(-1.71%)
Jan 13, 2021 11.70 11.70 11.70 11.70 3,000 -0.47(-3.86%)
Jan 08, 2021 12.17 12.17 12.17 0 +0.59(+5.09%)
Jan 07, 2021 11.58 11.58 11.58 11.58 105 +0.25(+2.21%)
Jan 06, 2021 11.35 11.35 11.32 11.33 400 +0.20(+1.80%)
Jan 05, 2021 11.09 11.13 11.09 11.13 200 -0.22(-1.94%)
Jan 04, 2021 11.35 11.35 11.35 12 +0.00(+0.00%)
Dec 31, 2020 11.35 11.35 11.35 1,282 +0.00(+0.00%)
Dec 30, 2020 11.33 11.44 11.33 11.35 1,282 +0.04(+0.35%)
Dec 29, 2020 11.28 11.34 11.28 11.31 620 +0.04(+0.35%)
Dec 23, 2020 11.27 11.27 11.27 0 +0.14(+1.26%)
Dec 21, 2020 11.13 11.13 11.13 0 -0.51(-4.38%)
Dec 17, 2020 11.64 11.64 11.64 0 -0.22(-1.85%)
Dec 15, 2020 11.86 11.86 11.86 0 +0.05(+0.42%)
Dec 14, 2020 11.90 11.90 11.80 11.81 400 +0.03(+0.25%)
Dec 10, 2020 11.78 11.78 11.78 0 -0.04(-0.34%)
Dec 09, 2020 11.82 11.82 11.82 11.82 1,100 -0.10(-0.84%)
Dec 07, 2020 11.92 11.92 11.92 0 +0.41(+3.56%)
Dec 04, 2020 11.51 11.51 11.51 16 +0.00(+0.00%)
Dec 03, 2020 11.51 11.51 11.51 11.51 100 -0.16(-1.37%)
Dec 02, 2020 11.67 11.67 11.67 11.67 125 +0.31(+2.73%)
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.