UK markets close in 1 hour 46 minutes

Cascades Inc. (CADNF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
6.550.00 (0.00%)
As of 02:51PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20246.726.726.726.726.72-
24 Jun 20246.726.726.726.726.724,000
21 Jun 20246.536.536.506.506.504,900
20 Jun 20246.566.576.566.576.574,100
18 Jun 20246.656.656.646.646.642,700
17 Jun 20246.566.566.566.566.562,400
14 Jun 20246.546.616.546.616.613,000
13 Jun 20246.766.766.636.636.63300
12 Jun 20246.846.846.846.846.84-
11 Jun 20246.846.846.846.846.84-
10 Jun 20246.846.846.846.846.84-
07 Jun 20246.856.856.846.846.84200
06 Jun 20247.147.147.147.147.14-
05 Jun 20247.147.147.147.147.14-
04 Jun 20247.147.147.147.147.14-
03 Jun 20247.147.147.147.147.14-
31 May 20247.047.147.047.147.1410,300
30 May 20246.936.936.936.936.93-
29 May 20246.936.936.936.936.93100
28 May 20246.996.996.936.936.9314,400
24 May 20247.087.127.057.057.0540,000
23 May 20246.936.936.936.936.93100
22 May 20247.067.067.037.067.06400
22 May 20240.088 Dividend
21 May 20247.197.197.127.127.03600
20 May 20247.207.207.207.207.11-
17 May 20247.317.317.207.207.111,500
16 May 20247.487.487.457.457.362,300
15 May 20247.527.527.527.527.438,100
14 May 20247.427.427.427.427.33-
13 May 20247.427.427.427.427.33-
10 May 20247.427.427.427.427.33800
09 May 20247.317.407.317.377.28500
08 May 20246.906.906.906.906.811,700
07 May 20246.906.906.906.906.81-
06 May 20246.906.906.906.906.811,800
03 May 20246.776.776.776.776.69-
02 May 20246.776.776.776.776.69-
01 May 20246.776.776.776.776.69-
30 Apr 20246.776.776.776.776.69500
29 Apr 20246.726.866.726.776.6951,500
26 Apr 20246.776.776.736.736.651,500
25 Apr 20246.716.716.716.716.63100
24 Apr 20246.796.796.796.796.71200
23 Apr 20246.886.886.886.886.791,500
22 Apr 20246.726.846.726.806.7250,500
19 Apr 20246.756.826.746.826.7425,900
18 Apr 20246.746.746.746.746.66-
17 Apr 20246.786.806.746.746.6621,700
16 Apr 20247.097.097.097.097.00-
15 Apr 20247.097.097.097.097.00-
12 Apr 20247.097.097.097.097.00-
11 Apr 20247.097.097.097.097.00-
10 Apr 20247.097.097.097.097.00-
09 Apr 20247.097.097.087.097.003,500
08 Apr 20247.017.017.017.016.9225,000
05 Apr 20247.047.057.007.056.9615,500
04 Apr 20247.117.127.117.127.0325,300
03 Apr 20247.107.147.107.147.053,300
02 Apr 20247.177.197.137.157.0627,400
01 Apr 20247.187.187.187.187.091,000
28 Mar 20247.327.327.327.327.23300
27 Mar 20247.427.427.427.427.33100
26 Mar 20247.587.597.567.577.4821,000
25 Mar 20247.397.397.397.397.30200
22 Mar 20247.127.127.127.127.03-
21 Mar 20247.127.127.127.127.03-
20 Mar 20247.157.157.127.127.038,400
19 Mar 20247.187.207.157.207.1110,200
18 Mar 20247.257.257.257.257.16800
15 Mar 20247.257.257.257.257.16-
14 Mar 20247.257.257.257.257.16-
13 Mar 20247.267.267.247.257.1616,800
12 Mar 20247.397.397.397.397.30-
11 Mar 20247.397.397.397.397.30-
08 Mar 20247.397.397.397.397.30600
07 Mar 20247.407.407.407.407.31-
06 Mar 20247.407.407.407.407.31-
06 Mar 20240.088 Dividend
05 Mar 20247.407.407.407.407.221,900
04 Mar 20247.747.747.637.637.451,800
01 Mar 20247.807.807.807.807.61-
29 Feb 20247.807.807.807.807.613,400
28 Feb 20247.807.807.807.807.613,500
27 Feb 20247.627.777.627.727.53300
26 Feb 20247.897.897.777.777.581,400
23 Feb 20248.608.607.807.917.7237,400
22 Feb 202410.2010.208.688.818.601,600
21 Feb 202410.8410.8410.8410.8410.58-
20 Feb 202410.7510.8410.7510.8410.581,800
16 Feb 202410.2010.2010.2010.209.95-
15 Feb 202410.2010.2010.2010.209.95-
14 Feb 202410.2010.2010.2010.209.951,200
13 Feb 202410.4010.4010.3210.3210.07200
12 Feb 202410.5110.5110.5110.5110.26-
09 Feb 202410.5110.5110.5110.5110.26-
08 Feb 202410.5510.5510.5110.5110.26300
07 Feb 202411.0311.0311.0311.0310.76-
06 Feb 202411.0311.0311.0311.0310.76-
05 Feb 202411.0311.0311.0311.0310.761,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...