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

Cascades (OP: CADNF )

6.710 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 25, 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 (%)
Sep 30, 2020 12.07 12.07 12.07 0 +0.00(+0.00%)
Sep 29, 2020 12.07 12.07 12.07 12.07 130 -0.06(-0.54%)
Sep 28, 2020 12.13 12.13 12.13 12.13 221 +1.54(+14.48%)
Sep 25, 2020 10.60 10.60 10.60 4 +0.00(+0.00%)
Sep 23, 2020 10.60 10.60 10.60 0 -0.20(-1.82%)
Sep 22, 2020 10.80 10.80 10.80 50 +0.00(+0.00%)
Sep 21, 2020 10.80 10.80 10.80 10.80 109 -0.07(-0.67%)
Sep 16, 2020 10.87 10.87 10.87 0 +0.08(+0.74%)
Sep 14, 2020 10.79 10.79 10.79 0 +0.35(+3.35%)
Sep 11, 2020 10.44 10.44 10.44 51 +0.00(+0.00%)
Sep 10, 2020 10.44 10.44 10.44 10.44 113 -0.13(-1.23%)
Sep 04, 2020 10.57 10.57 10.57 0 -0.34(-3.16%)
Sep 03, 2020 10.91 10.91 10.91 5 +0.00(+0.00%)
Sep 02, 2020 10.91 10.91 10.91 10.91 500 +0.07(+0.69%)
Aug 31, 2020 10.84 10.84 10.84 0 +0.00(+0.00%)
Aug 28, 2020 10.84 10.84 10.84 30 +0.00(+0.00%)
Aug 27, 2020 10.84 10.84 10.84 10.84 101 -0.12(-1.09%)
Aug 26, 2020 10.96 10.96 10.96 10.96 100 -0.51(-4.45%)
Aug 21, 2020 11.47 11.47 11.47 0 +0.00(+0.00%)
Aug 19, 2020 11.47 11.47 11.47 0 -0.05(-0.40%)
Aug 18, 2020 11.52 11.52 11.52 11.52 502 +0.27(+2.37%)
Aug 17, 2020 11.25 11.25 11.25 11.25 100 -0.04(-0.35%)
Aug 13, 2020 11.29 11.29 11.29 0 +0.08(+0.70%)
Aug 12, 2020 11.21 11.21 11.21 11.21 100 +0.16(+1.45%)
Aug 10, 2020 11.05 11.05 11.05 0 -0.87(-7.29%)
Aug 07, 2020 11.92 11.92 11.92 2 +0.00(+0.00%)
Aug 06, 2020 12.00 12.00 11.92 11.92 380 +0.47(+4.10%)
Aug 03, 2020 11.45 11.45 11.45 0 +0.04(+0.31%)
Jul 31, 2020 11.40 11.41 11.40 11.41 200 +0.03(+0.30%)
Jul 29, 2020 11.38 11.38 11.38 0 +0.08(+0.71%)
Jul 27, 2020 11.30 11.30 11.30 0 +0.15(+1.35%)
Jul 24, 2020 11.15 11.15 11.15 10 +0.00(+0.00%)
Jul 23, 2020 11.15 11.15 11.15 11.15 126 +0.02(+0.18%)
Jul 22, 2020 11.12 11.13 11.12 11.13 1,870 -0.72(-6.08%)
Jul 21, 2020 11.81 11.85 11.81 11.85 1,381 +0.07(+0.57%)
Jul 20, 2020 11.78 11.78 11.78 11.78 100 -0.10(-0.84%)
Jul 17, 2020 11.88 11.88 11.88 11.88 100 +0.18(+1.55%)
Jul 15, 2020 11.70 11.70 11.70 0 +0.45(+4.00%)
Jul 14, 2020 11.25 11.25 11.25 4 +0.00(+0.00%)
Jul 13, 2020 11.25 11.25 11.25 11.25 1,029 +0.33(+3.02%)
Jul 10, 2020 10.92 10.92 10.92 20 +0.00(+0.00%)
Jul 09, 2020 11.14 11.14 10.92 10.92 850 -0.35(-3.13%)
Jul 08, 2020 11.22 11.27 11.22 11.27 520 +0.16(+1.47%)
Jul 07, 2020 11.11 11.11 11.11 11.11 250 -0.92(-7.66%)
Jul 06, 2020 12.03 12.03 12.03 36 +0.00(+0.00%)
Jul 02, 2020 12.03 12.03 12.03 142 +0.00(+0.00%)
Jul 01, 2020 11.00 12.03 11.00 12.03 1,781 +1.14(+10.51%)
Jun 30, 2020 10.87 10.89 10.87 10.89 537 +0.35(+3.33%)
Jun 29, 2020 10.49 10.54 10.49 10.54 1,100 +0.19(+1.79%)
Jun 26, 2020 10.35 10.35 10.35 9 +0.00(+0.00%)
Jun 25, 2020 10.35 10.35 10.35 10.35 500 -0.04(-0.39%)
Jun 24, 2020 10.39 10.39 10.39 32 +0.00(+0.00%)
Jun 23, 2020 10.40 10.40 10.39 10.39 426 +0.06(+0.54%)
Jun 22, 2020 10.49 10.55 10.33 10.33 2,200 +0.42(+4.23%)
Jun 12, 2020 9.915 9.915 9.915 0 -0.51(-4.92%)
Jun 11, 2020 10.43 10.43 10.43 10.43 100 -0.38(-3.49%)
Jun 08, 2020 10.81 10.81 10.81 0 +0.29(+2.73%)
Jun 05, 2020 10.59 10.59 10.52 10.52 1,100 +0.06(+0.56%)
Jun 04, 2020 10.59 10.59 10.46 10.46 205 -0.07(-0.66%)
Jun 03, 2020 10.53 10.53 10.53 10.53 103 +0.04(+0.38%)
Jun 02, 2020 10.49 10.49 10.49 10.49 200 +0.13(+1.25%)
Jun 01, 2020 10.39 10.39 10.36 10.36 500 +0.17(+1.67%)
May 29, 2020 10.19 10.19 10.19 10.19 17,600 +0.18(+1.80%)
May 28, 2020 10.01 10.01 10.01 10.01 545 -0.07(-0.69%)
May 27, 2020 10.10 10.10 10.08 10.08 225 +0.06(+0.59%)
May 26, 2020 9.938 10.02 9.938 10.02 200 +0.22(+2.26%)
May 21, 2020 9.800 9.800 9.800 0 +0.12(+1.21%)
May 20, 2020 9.683 9.683 9.683 10 +0.00(+0.00%)
May 12, 2020 9.683 9.683 9.683 0 -0.08(-0.82%)
May 11, 2020 9.763 9.763 9.763 9.763 1,050 -0.73(-6.99%)
May 08, 2020 10.00 10.50 10.00 10.50 300 +0.52(+5.18%)
May 07, 2020 9.980 9.980 9.980 9.980 100 +0.45(+4.72%)
May 06, 2020 9.710 9.710 9.530 9.530 1,100 -0.25(-2.56%)
May 04, 2020 9.780 9.780 9.780 0 -0.11(-1.11%)
May 01, 2020 9.890 9.890 9.890 20 +0.00(+0.00%)
Apr 30, 2020 10.00 10.00 9.890 9.890 380 -0.06(-0.60%)
Apr 27, 2020 9.950 9.950 9.950 0 +0.17(+1.74%)
Apr 24, 2020 9.680 9.780 9.680 9.780 200 +0.29(+3.06%)
Apr 23, 2020 9.450 9.490 9.430 9.490 1,200 +0.39(+4.29%)
Apr 22, 2020 9.160 9.160 9.100 9.100 43,739 -0.07(-0.76%)
Apr 21, 2020 9.170 9.170 9.170 9.170 100 +0.15(+1.66%)
Apr 20, 2020 9.020 9.020 9.020 9.020 124 +0.11(+1.22%)
Apr 16, 2020 8.911 8.911 8.911 0 -1.04(-10.41%)
Apr 15, 2020 9.753 9.947 9.753 9.947 1,491 +0.07(+0.68%)
Apr 13, 2020 9.880 9.880 9.880 0 -0.33(-3.26%)
Apr 09, 2020 10.10 10.45 10.10 10.21 900 +0.24(+2.44%)
Apr 08, 2020 9.712 9.970 9.712 9.970 614 +0.54(+5.73%)
Apr 07, 2020 9.490 9.490 9.430 9.430 418 +0.16(+1.73%)
Apr 06, 2020 9.270 9.270 9.270 9.270 275 +0.25(+2.83%)
Apr 03, 2020 9.015 9.015 9.015 9.015 200 +0.38(+4.46%)
Mar 30, 2020 8.630 8.630 8.630 0 +0.09(+1.05%)
Mar 27, 2020 8.540 8.540 8.540 8.540 100 -0.15(-1.73%)
Mar 26, 2020 8.227 8.690 8.227 8.690 707 -0.01(-0.11%)
Mar 25, 2020 8.480 8.700 8.480 8.700 437 +0.59(+7.27%)
Mar 24, 2020 8.110 8.110 8.110 8.110 1,232 +0.20(+2.53%)
Mar 23, 2020 8.000 8.000 7.910 7.910 3,055 +0.36(+4.82%)
Mar 20, 2020 8.800 8.800 7.546 7.546 1,200 -1.14(-13.16%)
Mar 19, 2020 8.059 8.690 8.059 8.690 6,445 +0.24(+2.84%)
Mar 18, 2020 8.570 8.570 8.450 8.450 311 -0.37(-4.20%)
Mar 17, 2020 8.130 8.970 8.113 8.820 1,791 +0.80(+9.92%)
Mar 16, 2020 8.070 8.086 8.024 8.024 1,410 +0.20(+2.54%)
Mar 13, 2020 7.520 7.825 7.520 7.825 800 +0.45(+6.03%)
Mar 12, 2020 7.290 7.880 7.270 7.380 700 -1.02(-12.14%)
Mar 11, 2020 8.400 8.400 8.400 3 +0.00(+0.00%)
Mar 10, 2020 8.400 8.400 8.400 8.400 200 +0.01(+0.06%)
Mar 09, 2020 8.395 8.395 8.395 8.395 2,008 -0.51(-5.67%)
Mar 06, 2020 8.900 8.900 8.900 8.900 100 -0.20(-2.20%)
Mar 05, 2020 9.100 9.100 9.100 9.100 500 +0.03(+0.33%)
Mar 04, 2020 9.070 9.070 9.070 9.070 100 +0.30(+3.42%)
Mar 03, 2020 8.770 8.770 8.770 8.770 100 +0.50(+6.05%)
Mar 02, 2020 8.200 8.270 8.200 8.270 803 +0.17(+2.10%)
Feb 28, 2020 8.100 8.100 8.100 8.100 100 +0.06(+0.75%)
Feb 27, 2020 7.770 8.040 7.730 8.040 3,201 -0.49(-5.74%)
Feb 25, 2020 8.530 8.530 8.530 0 -0.17(-1.90%)
Feb 14, 2020 8.695 8.695 8.695 0 +0.00(+0.00%)
Feb 10, 2020 8.695 8.695 8.695 0 +0.00(+0.00%)
Feb 06, 2020 8.695 8.695 8.695 0 -0.06(-0.74%)
Feb 05, 2020 8.760 8.760 8.760 8.760 100 +0.31(+3.67%)
Feb 04, 2020 8.450 8.450 8.450 39 +0.00(+0.00%)
Jan 30, 2020 8.450 8.450 8.450 0 -0.30(-3.43%)
Jan 29, 2020 8.750 8.750 8.750 8.750 500 +0.01(+0.11%)
Jan 24, 2020 8.740 8.740 8.740 0 -0.03(-0.35%)
Jan 14, 2020 8.771 8.771 8.771 0 +0.01(+0.06%)
Jan 13, 2020 8.765 8.765 8.765 8.765 2,000 +0.02(+0.17%)
Jan 10, 2020 8.672 8.750 8.672 8.750 1,100 +0.08(+0.92%)
Jan 09, 2020 8.589 8.685 8.589 8.671 3,000 +0.07(+0.82%)
Jan 08, 2020 8.600 8.600 8.600 8.600 100 -0.31(-3.48%)
Dec 30, 2019 8.910 8.910 8.910 0 +0.00(+0.00%)
Dec 26, 2019 8.910 8.910 8.910 0 +0.00(+0.00%)
Dec 24, 2019 8.910 8.910 8.910 8.910 500 -0.00(-0.06%)
Dec 23, 2019 9.080 9.080 8.915 8.915 218 -0.06(-0.61%)
Dec 20, 2019 8.850 8.970 8.850 8.970 3,300 -0.07(-0.77%)
Dec 16, 2019 9.040 9.040 9.040 0 +0.42(+4.93%)
Dec 13, 2019 8.615 8.615 8.615 8.615 500 -0.25(-2.87%)
Dec 11, 2019 8.870 8.870 8.870 0 -0.03(-0.32%)
Dec 09, 2019 8.899 8.899 8.899 0 -0.29(-3.17%)
Dec 06, 2019 9.190 9.190 9.190 9.190 100 -0.45(-4.65%)
Dec 02, 2019 9.638 9.638 9.638 0 +0.00(+0.00%)
Nov 26, 2019 9.638 9.638 9.638 0 +0.00(+0.00%)
Nov 18, 2019 9.638 9.638 9.638 0 -0.09(-0.95%)
Nov 15, 2019 9.730 9.730 9.730 51 +0.00(+0.00%)
Nov 14, 2019 9.730 9.730 9.730 9.730 100 +0.03(+0.30%)
Nov 08, 2019 9.701 9.701 9.701 0 -0.47(-4.61%)
Nov 05, 2019 10.17 10.17 10.17 0 +0.34(+3.46%)
Nov 04, 2019 9.830 9.830 9.830 9.830 356 +0.14(+1.44%)
Nov 01, 2019 9.660 9.690 9.470 9.690 1,400 +0.31(+3.30%)
Oct 31, 2019 9.330 9.380 9.320 9.380 1,300 +0.02(+0.21%)
Oct 29, 2019 9.360 9.360 9.360 0 -0.13(-1.41%)
Oct 28, 2019 9.494 9.494 9.494 62 +0.00(+0.00%)
Oct 25, 2019 9.494 9.494 9.494 9.494 200 +0.10(+1.11%)
Oct 24, 2019 9.390 9.390 9.390 20 +0.00(+0.00%)
Oct 23, 2019 9.390 9.390 9.390 9.390 100 -0.21(-2.19%)
Oct 22, 2019 9.400 9.600 9.400 9.600 1,095 +0.11(+1.21%)
Oct 21, 2019 9.380 9.485 9.380 9.485 1,100 +0.29(+3.10%)
Oct 18, 2019 9.200 9.200 9.200 9.200 253,000 +0.73(+8.60%)
Oct 02, 2019 8.471 8.471 8.471 0 -0.16(-1.84%)
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.