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

Cascades (OP: CADNF )

7.200 -0.250 (-3.36%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
Dec 30, 2022 6.220 20 -0.07(-1.11%)
Dec 29, 2022 6.000 6.290 6.000 6.290 12,300 +0.35(+5.89%)
Dec 28, 2022 5.899 5.950 5.899 5.940 2,898 +0.14(+2.41%)
Dec 27, 2022 5.800 5.800 5.800 5.800 200 -0.05(-0.85%)
Dec 23, 2022 5.810 5.850 5.790 5.850 600 +0.15(+2.63%)
Dec 19, 2022 5.700 0 -0.02(-0.35%)
Dec 16, 2022 5.720 5.720 5.720 5.720 613 -0.06(-1.04%)
Dec 15, 2022 5.780 5.780 5.780 5.780 2,240 -0.31(-5.09%)
Dec 13, 2022 6.090 60 +0.07(+1.16%)
Dec 12, 2022 5.971 6.020 5.971 6.020 19,900 -0.01(-0.22%)
Dec 09, 2022 6.033 6.033 6.033 6.033 100 +0.02(+0.25%)
Dec 08, 2022 5.950 6.048 5.950 6.018 10,301 +0.06(+0.97%)
Dec 06, 2022 5.960 0 -0.08(-1.32%)
Dec 05, 2022 6.040 6.040 6.040 6.040 365 -0.12(-1.95%)
Nov 30, 2022 6.160 1 +0.10(+1.65%)
Nov 29, 2022 6.060 6.060 6.060 6.060 100 -0.06(-0.98%)
Nov 28, 2022 6.190 6.190 6.100 6.120 23,116 -0.17(-2.70%)
Nov 25, 2022 6.310 6.310 6.290 6.290 200 +0.03(+0.48%)
Nov 22, 2022 6.260 0 +0.22(+3.64%)
Nov 21, 2022 6.000 6.040 6.000 6.040 3,900 -0.07(-1.13%)
Nov 18, 2022 6.110 6.110 6.105 6.109 1,100 -0.07(-1.15%)
Nov 16, 2022 6.180 0 -0.02(-0.27%)
Nov 15, 2022 6.197 6.197 6.197 6.197 1,000 -0.35(-5.40%)
Nov 10, 2022 6.550 1 +0.20(+3.15%)
Nov 09, 2022 6.350 6.350 6.350 6.350 100 +0.10(+1.60%)
Nov 04, 2022 6.250 346 +0.24(+3.99%)
Nov 03, 2022 5.920 6.010 5.920 6.010 266 -0.45(-6.97%)
Oct 31, 2022 6.460 58 +0.28(+4.45%)
Oct 28, 2022 6.250 6.250 6.180 6.185 2,900 -0.22(-3.36%)
Oct 27, 2022 6.400 6.400 6.400 6.400 200 +0.15(+2.40%)
Oct 25, 2022 6.250 35 +0.05(+0.81%)
Oct 24, 2022 6.200 6.200 6.200 6.200 100 -0.05(-0.80%)
Oct 21, 2022 6.250 6.250 6.250 6.250 800 +0.11(+1.79%)
Oct 19, 2022 6.140 0 -0.25(-3.88%)
Oct 18, 2022 6.525 6.525 6.388 6.388 1,500 +0.06(+0.92%)
Oct 14, 2022 6.330 0 -0.08(-1.25%)
Oct 13, 2022 6.410 6.410 6.400 6.410 4,400 +0.24(+3.89%)
Oct 12, 2022 6.190 6.190 6.170 6.170 400 +0.02(+0.33%)
Oct 07, 2022 6.150 0 -0.06(-0.97%)
Oct 06, 2022 6.225 6.225 6.210 6.210 6,000 -0.10(-1.58%)
Oct 04, 2022 6.310 0 +0.25(+4.13%)
Oct 03, 2022 6.080 6.080 6.050 6.060 7,500 +0.15(+2.54%)
Sep 29, 2022 5.910 0 +0.01(+0.17%)
Sep 28, 2022 5.900 5.900 5.900 5.900 2,405 -0.07(-1.17%)
Sep 27, 2022 5.950 6.028 5.920 5.970 9,200 -0.03(-0.50%)
Sep 26, 2022 6.000 6.000 6.000 6.000 528 +0.03(+0.50%)
Sep 23, 2022 6.075 6.220 5.950 5.970 19,492 -0.37(-5.84%)
Sep 22, 2022 6.540 6.540 6.298 6.340 5,152 -0.79(-11.10%)
Sep 16, 2022 7.132 12,116 -0.39(-5.16%)
Sep 15, 2022 7.520 7.520 7.520 7.520 610 +0.27(+3.72%)
Sep 12, 2022 7.250 8 +0.47(+6.93%)
Sep 08, 2022 6.780 0 +0.05(+0.74%)
Sep 06, 2022 6.730 5 +0.01(+0.15%)
Sep 02, 2022 6.770 6.770 6.720 6.720 384 -0.08(-1.18%)
Aug 31, 2022 6.800 21 +0.06(+0.90%)
Aug 30, 2022 6.740 6.750 6.739 6.739 2,507 -0.21(-3.03%)
Aug 26, 2022 6.950 3 -0.29(-4.01%)
Aug 25, 2022 7.240 7.240 7.240 7.240 103 +0.07(+0.98%)
Aug 24, 2022 7.130 7.170 7.130 7.170 661 +0.15(+2.14%)
Aug 22, 2022 7.020 0 -0.23(-3.17%)
Aug 18, 2022 7.250 10 -0.23(-3.06%)
Aug 17, 2022 7.479 7.479 7.479 7.479 1,030 -0.20(-2.62%)
Aug 15, 2022 7.680 0 +0.08(+1.05%)
Aug 11, 2022 7.600 0 +0.13(+1.74%)
Aug 10, 2022 7.470 7.470 7.470 7.470 2,000 +0.48(+6.87%)
Aug 09, 2022 7.000 7.000 6.990 6.990 200 -0.01(-0.14%)
Aug 08, 2022 7.000 7.000 7.000 7.000 1,038 +0.34(+5.11%)
Aug 05, 2022 7.000 7.000 6.650 6.660 3,917 -0.73(-9.88%)
Aug 04, 2022 7.643 7.650 7.390 7.390 4,625 -0.02(-0.27%)
Aug 03, 2022 7.410 7.410 7.410 7.410 100 -0.22(-2.88%)
Jul 28, 2022 7.630 90 +0.44(+6.12%)
Jul 27, 2022 7.190 7.190 7.190 7.190 200 -0.18(-2.41%)
Jul 25, 2022 7.367 30 -0.07(-0.97%)
Jul 22, 2022 7.422 7.440 7.390 7.440 13,100 +0.10(+1.36%)
Jul 20, 2022 7.340 0 +0.11(+1.55%)
Jul 19, 2022 7.228 7.228 7.228 7.228 500 -0.02(-0.30%)
Jul 18, 2022 7.250 7.250 7.250 7.250 400 -0.42(-5.54%)
Jul 13, 2022 7.675 0 -0.02(-0.26%)
Jul 12, 2022 7.580 7.695 7.570 7.695 1,320 -0.29(-3.69%)
Jul 08, 2022 7.990 0 +0.54(+7.25%)
Jul 05, 2022 7.450 0 -0.52(-6.52%)
Jun 30, 2022 7.970 0 +0.21(+2.71%)
Jun 29, 2022 7.860 7.860 7.760 7.760 300 -0.31(-3.84%)
Jun 28, 2022 8.070 8.070 8.070 8.070 1,000 +0.28(+3.59%)
Jun 21, 2022 7.790 0 +0.32(+4.28%)
Jun 17, 2022 7.470 7.540 7.470 7.470 13,436 -0.03(-0.40%)
Jun 16, 2022 7.560 7.580 7.490 7.500 1,798 -0.21(-2.72%)
Jun 15, 2022 7.720 7.720 7.703 7.710 1,150 +0.10(+1.31%)
Jun 14, 2022 7.600 7.620 7.540 7.610 800 -0.28(-3.55%)
Jun 10, 2022 7.890 106 -0.51(-6.07%)
Jun 06, 2022 8.400 0 +0.19(+2.31%)
Jun 03, 2022 8.220 8.220 8.210 8.210 6,985 -0.08(-0.97%)
Jun 02, 2022 8.300 8.300 8.290 8.290 400 +0.15(+1.84%)
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%)
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.