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 (%)
Sep 29, 2023 9.059 2,074 +0.15(+1.67%)
Sep 27, 2023 8.910 0 -0.20(-2.20%)
Sep 22, 2023 9.110 214 -0.07(-0.76%)
Sep 20, 2023 9.180 163 +0.05(+0.55%)
Sep 18, 2023 9.130 51 -0.08(-0.87%)
Sep 13, 2023 9.210 102 -0.08(-0.86%)
Sep 11, 2023 9.290 53 -0.01(-0.05%)
Sep 08, 2023 9.295 9.295 9.295 9.295 331 -0.06(-0.69%)
Sep 07, 2023 9.365 9.365 9.360 9.360 616 +0.03(+0.32%)
Sep 06, 2023 9.330 9.330 9.330 9.330 728 -0.38(-3.91%)
Aug 14, 2023 9.710 38 +0.95(+10.84%)
Aug 02, 2023 8.760 0 -0.31(-3.42%)
Jul 31, 2023 9.070 70 +0.09(+1.05%)
Jul 26, 2023 8.976 0 -0.00(-0.04%)
Jul 24, 2023 8.980 7,218 +0.19(+2.10%)
Jul 21, 2023 8.795 8.795 8.795 8.795 1,122 -0.29(-3.14%)
Jul 18, 2023 9.080 0 +0.26(+2.95%)
Jul 06, 2023 8.820 5 -0.03(-0.37%)
Jun 30, 2023 8.853 0 +0.12(+1.41%)
Jun 29, 2023 8.701 8.730 8.701 8.730 1,801 -0.07(-0.80%)
Jun 28, 2023 8.710 8.800 8.710 8.800 400 +0.31(+3.65%)
Jun 26, 2023 8.490 5 -0.24(-2.80%)
Jun 23, 2023 8.825 8.840 8.735 8.735 3,516 -0.12(-1.41%)
Jun 22, 2023 8.800 8.882 8.790 8.860 3,302 -0.04(-0.45%)
Jun 21, 2023 8.900 8.910 8.900 8.900 513 -0.03(-0.34%)
Jun 20, 2023 8.930 8.930 8.930 8.930 134 -0.00(-0.02%)
Jun 16, 2023 8.950 8.950 8.932 8.932 1,150 -0.12(-1.30%)
Jun 14, 2023 9.050 0 -0.06(-0.64%)
Jun 13, 2023 9.108 9.108 9.108 9.108 2,004 -0.07(-0.78%)
Jun 09, 2023 9.180 6 +0.23(+2.57%)
Jun 06, 2023 8.950 1 +0.55(+6.55%)
Jun 05, 2023 8.400 8.400 8.400 8.400 600 -0.08(-0.94%)
Jun 02, 2023 8.480 8.480 8.480 8.480 110 +0.50(+6.27%)
May 31, 2023 7.980 50 -0.22(-2.68%)
May 30, 2023 8.250 8.250 8.190 8.200 600 -0.27(-3.19%)
May 25, 2023 8.470 0 -0.55(-6.10%)
May 17, 2023 9.020 27 +0.20(+2.27%)
May 16, 2023 8.827 8.827 8.820 8.820 2,901 -0.15(-1.71%)
May 15, 2023 8.973 8.973 8.973 8.973 500 +0.53(+6.32%)
May 05, 2023 8.440 0 +0.03(+0.36%)
May 03, 2023 8.410 0 -0.12(-1.39%)
May 01, 2023 8.529 0 +0.26(+3.13%)
Apr 28, 2023 8.060 8.270 8.060 8.270 10,300 +0.52(+6.71%)
Apr 27, 2023 7.750 7.750 7.750 7.750 350 -0.44(-5.37%)
Apr 21, 2023 8.190 0 -0.08(-0.97%)
Apr 20, 2023 8.318 8.330 8.270 8.270 6,600 +0.15(+1.91%)
Apr 18, 2023 8.115 0 -0.00(-0.06%)
Apr 13, 2023 8.120 0 +0.12(+1.50%)
Apr 11, 2023 8.000 3 -0.05(-0.62%)
Mar 28, 2023 8.050 500 -0.01(-0.10%)
Mar 23, 2023 8.058 50 -0.06(-0.76%)
Mar 22, 2023 8.120 8.120 8.120 8.120 100 +0.09(+1.12%)
Mar 21, 2023 8.060 8.090 8.030 8.030 700 +0.26(+3.35%)
Mar 16, 2023 7.770 0 +0.05(+0.65%)
Mar 15, 2023 7.750 7.760 7.710 7.720 16,400 -0.13(-1.66%)
Mar 14, 2023 7.928 7.928 7.850 7.850 861 -0.22(-2.69%)
Mar 07, 2023 8.067 1 -0.09(-1.14%)
Mar 06, 2023 8.220 8.250 8.160 8.160 900 +0.19(+2.38%)
Mar 03, 2023 7.970 7.970 7.970 7.970 578 +0.07(+0.89%)
Mar 02, 2023 7.822 7.900 7.800 7.900 1,100 +0.17(+2.20%)
Mar 01, 2023 7.950 8.000 7.730 7.730 12,150 -0.10(-1.25%)
Feb 28, 2023 7.828 7.828 7.828 7.828 626 -0.06(-0.79%)
Feb 24, 2023 7.890 0 +0.30(+3.95%)
Feb 23, 2023 7.310 7.680 7.310 7.590 5,200 +0.52(+7.42%)
Feb 22, 2023 7.066 7.066 7.066 7.066 1,000 +0.02(+0.23%)
Feb 21, 2023 7.240 7.240 7.050 7.050 3,281 -0.25(-3.42%)
Feb 17, 2023 7.170 7.300 7.170 7.300 3,104 +0.13(+1.81%)
Feb 15, 2023 7.170 1 +0.34(+4.98%)
Feb 10, 2023 6.830 0 +0.05(+0.74%)
Feb 09, 2023 6.780 6.780 6.780 6.780 100 -0.06(-0.88%)
Feb 08, 2023 6.860 6.860 6.840 6.840 980 +0.01(+0.22%)
Feb 07, 2023 6.808 6.830 6.780 6.825 1,500 +0.07(+0.96%)
Feb 03, 2023 6.760 0 -0.06(-0.92%)
Jan 31, 2023 6.823 0 +0.19(+2.84%)
Jan 20, 2023 6.634 0 -0.02(-0.23%)
Jan 18, 2023 6.650 90 +0.09(+1.37%)
Jan 12, 2023 6.560 2,200 +0.00(+0.00%)
Jan 11, 2023 6.471 6.560 6.471 6.560 1,213 -0.07(-1.06%)
Jan 10, 2023 6.630 6.630 6.630 6.630 105 -0.13(-1.97%)
Jan 09, 2023 6.763 6.820 6.763 6.763 1,250 +0.26(+4.05%)
Jan 06, 2023 6.500 6.500 6.500 6.500 16,000 +0.00(+0.00%)
Jan 04, 2023 6.500 0 +0.28(+4.50%)
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%)
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.