OTC Markets OTCPK - Delayed Quote
USD
Cascades Inc. (CADNF)
12.30
-0.13
(-1.05%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.23
12.30
12.23
12.30
12.30
9,800
Oct 29, 2026
12.24
12.43
12.20
12.43
12.43
72,800
Oct 28, 2026
12.15
12.15
12.15
12.15
12.15
-
Oct 27, 2026
12.15
12.15
12.15
12.15
12.15
5,800
Oct 26, 2026
12.45
12.45
12.45
12.45
12.45
9,400
Oct 23, 2026
12.70
12.70
12.70
12.70
12.70
-
Oct 22, 2026
12.70
12.70
12.70
12.70
12.70
-
Oct 21, 2026
12.70
12.70
12.70
12.70
12.70
-
Oct 20, 2026
12.70
12.70
12.70
12.70
12.70
-
Oct 19, 2026
12.70
12.70
12.70
12.70
12.70
-
Oct 16, 2026
12.92
12.92
12.70
12.70
12.70
25,200
Oct 15, 2026
12.26
12.26
12.26
12.26
12.26
-
Oct 14, 2026
12.28
12.28
12.26
12.26
12.26
19,200
Oct 13, 2026
12.19
12.19
12.19
12.19
12.19
-
Oct 12, 2026
12.19
12.19
12.19
12.19
12.19
-
Oct 9, 2026
12.19
12.19
12.19
12.19
12.19
-
Oct 8, 2026
12.19
12.19
12.19
12.19
12.19
10,000
Oct 7, 2026
12.51
12.51
12.51
12.51
12.51
23,500
Oct 6, 2026
12.59
12.59
12.58
12.58
12.58
65,700
Oct 5, 2026
12.74
12.74
12.74
12.74
12.74
-
Oct 2, 2026
12.72
12.74
12.72
12.74
12.74
32,400
Oct 1, 2026
12.67
12.79
12.67
12.79
12.79
81,000
Sep 30, 2026
13.06
13.06
12.86
12.86
12.86
100,900
Sep 29, 2026
13.20
13.20
13.05
13.11
13.11
102,000
Sep 28, 2026
12.85
13.07
12.85
13.07
13.07
64,000
Sep 25, 2026
12.83
12.89
12.78
12.88
12.88
160,000
Sep 24, 2026
12.55
12.55
12.55
12.55
12.55
-
Sep 23, 2026
12.53
12.55
12.53
12.55
12.55
39,700
Sep 22, 2026
12.29
12.29
12.29
12.29
12.29
55,500
Sep 21, 2026
12.03
12.18
12.03
12.18
12.18
34,000
Sep 18, 2026
12.30
12.30
12.30
12.30
12.30
-
Sep 17, 2026
12.30
12.30
12.30
12.30
12.30
-
Sep 16, 2026
12.30
12.30
12.30
12.30
12.30
-
Sep 15, 2026
12.30
12.30
12.30
12.30
12.30
-
Sep 14, 2026
12.30
12.30
12.30
12.30
12.30
-
Sep 11, 2026
12.30
12.30
12.30
12.30
12.30
42,700
Sep 10, 2026
12.26
12.26
12.26
12.26
12.26
176,400
Sep 9, 2026
12.07
12.07
12.02
12.02
12.02
107,600
Sep 8, 2026
12.30
12.30
12.28
12.28
12.28
78,900
Sep 4, 2026
12.26
12.26
12.26
12.26
12.26
-
Sep 3, 2026
12.31
12.31
12.26
12.26
12.26
58,400
Sep 2, 2026
11.99
12.16
11.99
12.16
12.16
133,200
Sep 1, 2026
11.86
11.86
11.73
11.73
11.73
92,800
Aug 31, 2026
12.00
12.18
12.00
12.03
12.03
91,100
Aug 28, 2026
11.85
11.85
11.85
11.85
11.85
28,700
Aug 27, 2026
11.96
11.96
11.96
11.96
11.96
-
Aug 26, 2026
12.00
12.00
11.96
11.96
11.96
50,900
Aug 25, 2026
12.71
12.71
12.71
12.71
12.71
-
Aug 24, 2026
12.71
12.71
12.71
12.71
12.71
-
Aug 21, 2026
12.72
12.72
12.69
12.71
12.71
66,300
Aug 20, 2026
0.087
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
12.65
12.65
12.65
12.65
12.65
-
Aug 19, 2026
12.67
12.67
12.65
12.65
12.56
12,600
Aug 18, 2026
12.42
12.42
12.42
12.42
12.33
-
Aug 17, 2026
12.94
12.94
12.42
12.42
12.33
12,100
Aug 14, 2026
12.54
12.54
12.54
12.54
12.45
-
Aug 13, 2026
12.51
12.54
12.45
12.54
12.45
102,800
Aug 12, 2026
12.12
12.12
12.12
12.12
12.04
103,000
Aug 11, 2026
12.32
12.32
12.21
12.21
12.13
134,700
Aug 10, 2026
12.33
12.49
12.12
12.12
12.04
108,900
Aug 7, 2026
11.00
12.20
11.00
12.20
12.12
168,000
Aug 6, 2026
10.67
11.15
10.21
11.05
10.97
221,800
Aug 5, 2026
10.07
10.17
10.05
10.16
10.09
30,500
Aug 4, 2026
10.06
10.06
10.06
10.06
9.99
57,500
Aug 3, 2026
9.69
9.69
9.69
9.69
9.62
100
Jul 31, 2026
9.75
9.75
9.75
9.75
9.68
-
Jul 30, 2026
9.75
9.75
9.75
9.75
9.68
84,500
Jul 29, 2026
9.91
9.98
9.91
9.96
9.89
80,600
Jul 28, 2026
10.02
10.02
10.02
10.02
9.95
86,800
Jul 27, 2026
9.64
9.66
9.64
9.66
9.59
86,600
Jul 24, 2026
8.80
8.80
8.80
8.80
8.74
-
Jul 23, 2026
8.75
8.80
8.75
8.80
8.74
10,300
Jul 22, 2026
8.80
8.80
8.80
8.80
8.74
-
Jul 21, 2026
8.80
8.80
8.80
8.80
8.74
24,500
Jul 20, 2026
8.89
8.89
8.89
8.89
8.83
21,100
Jul 17, 2026
8.41
8.41
8.41
8.41
8.35
-
Jul 16, 2026
8.41
8.41
8.41
8.41
8.35
-
Jul 15, 2026
8.41
8.41
8.41
8.41
8.35
-
Jul 14, 2026
8.41
8.41
8.41
8.41
8.35
14,600
Jul 13, 2026
8.35
8.35
8.35
8.35
8.29
13,000
Jul 10, 2026
8.22
8.22
8.22
8.22
8.16
-
Jul 9, 2026
8.22
8.22
8.22
8.22
8.16
8,900
Jul 8, 2026
8.22
8.22
8.22
8.22
8.16
18,100
Jul 7, 2026
8.29
8.29
8.29
8.29
8.23
-
Jul 6, 2026
8.25
8.29
8.25
8.29
8.23
42,800
Jul 2, 2026
8.23
8.23
8.23
8.23
8.17
-
Jul 1, 2026
8.23
8.23
8.23
8.23
8.17
-
Jun 30, 2026
8.24
8.24
8.23
8.23
8.17
24,700
Jun 29, 2026
8.27
8.27
8.27
8.27
8.21
-
Jun 26, 2026
8.27
8.27
8.27
8.27
8.21
39,600
Jun 25, 2026
8.41
8.41
8.41
8.41
8.35
33,600
Jun 24, 2026
8.10
8.10
8.10
8.10
8.04
-
Jun 23, 2026
8.10
8.10
8.10
8.10
8.04
64,200
Jun 22, 2026
7.75
7.75
7.75
7.75
7.70
-
Jun 18, 2026
7.75
7.75
7.75
7.75
7.70
-
Jun 17, 2026
7.75
7.75
7.75
7.75
7.70
-
Jun 16, 2026
7.75
7.75
7.75
7.75
7.70
-
Jun 15, 2026
7.75
7.75
7.75
7.75
7.70
-
Jun 12, 2026
7.75
7.75
7.75
7.75
7.70
25,300
Jun 11, 2026
7.50
7.50
7.50
7.50
7.45
-
Jun 10, 2026
7.50
7.50
7.50
7.50
7.45
30,400
Jun 9, 2026
7.53
7.54
7.53
7.54
7.49
35,300
Jun 8, 2026
7.72
7.72
7.72
7.72
7.67
-
Jun 5, 2026
7.72
7.72
7.72
7.72
7.67
7,700
Jun 4, 2026
7.90
7.90
7.90
7.90
7.85
-
Jun 3, 2026
7.90
7.90
7.90
7.90
7.85
-
Jun 2, 2026
7.90
7.90
7.90
7.90
7.85
-
Jun 1, 2026
7.90
7.90
7.90
7.90
7.85
-
May 29, 2026
7.89
7.90
7.89
7.90
7.85
113,400
May 28, 2026
7.65
7.65
7.65
7.65
7.60
-
May 27, 2026
7.65
7.65
7.65
7.65
7.60
-
May 26, 2026
7.62
7.65
7.62
7.65
7.60
12,900
May 22, 2026
7.61
7.61
7.61
7.61
7.56
-
May 21, 2026
0.087
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
7.61
7.61
7.61
7.61
7.56
57,200
May 20, 2026
7.96
7.96
7.96
7.96
7.82
-
May 19, 2026
7.96
7.96
7.96
7.96
7.82
-
May 18, 2026
7.96
7.96
7.96
7.96
7.82
-
May 15, 2026
7.96
7.96
7.96
7.96
7.82
-
May 14, 2026
7.96
7.96
7.96
7.96
7.82
-
May 13, 2026
7.96
7.96
7.96
7.96
7.82
-
May 12, 2026
7.96
7.96
7.96
7.96
7.82
-
May 11, 2026
7.96
7.96
7.96
7.96
7.82
-
May 8, 2026
8.03
8.03
7.96
7.96
7.82
34,100
May 7, 2026
7.74
7.74
7.55
7.55
7.42
6,900
May 6, 2026
7.85
7.85
7.85
7.85
7.71
-
May 5, 2026
7.85
7.85
7.85
7.85
7.71
-
May 4, 2026
7.85
7.85
7.85
7.85
7.71
-
May 1, 2026
7.85
7.85
7.85
7.85
7.71
-
Apr 30, 2026
7.85
7.85
7.85
7.85
7.71
11,800
Apr 29, 2026
7.70
7.70
7.70
7.70
7.56
20,700
Apr 28, 2026
7.76
7.76
7.76
7.76
7.62
-
Apr 27, 2026
7.76
7.76
7.76
7.76
7.62
-
Apr 24, 2026
7.76
7.76
7.76
7.76
7.62
-
Apr 23, 2026
7.76
7.76
7.76
7.76
7.62
-
Apr 22, 2026
7.76
7.76
7.76
7.76
7.62
-
Apr 21, 2026
7.76
7.76
7.76
7.76
7.62
-
Apr 20, 2026
7.76
7.76
7.76
7.76
7.62
-
Apr 17, 2026
7.76
7.76
7.76
7.76
7.62
-
Apr 16, 2026
7.76
7.76
7.76
7.76
7.62
-
Apr 15, 2026
7.76
7.76
7.76
7.76
7.62
-
Apr 14, 2026
7.76
7.76
7.76
7.76
7.62
500
Apr 13, 2026
7.76
7.76
7.76
7.76
7.62
-
Apr 10, 2026
7.76
7.76
7.76
7.76
7.62
100
Apr 9, 2026
8.08
8.08
8.08
8.08
7.94
-
Apr 8, 2026
8.08
8.08
8.08
8.08
7.94
-
Apr 7, 2026
8.08
8.08
8.08
8.08
7.94
-
Apr 6, 2026
8.08
8.08
8.08
8.08
7.94
400
Apr 2, 2026
8.18
8.18
8.13
8.13
7.99
400
Apr 1, 2026
8.39
8.39
8.39
8.39
8.24
-
Mar 31, 2026
8.39
8.39
8.39
8.39
8.24
-
Mar 30, 2026
8.39
8.39
8.39
8.39
8.24
-
Mar 27, 2026
8.39
8.39
8.39
8.39
8.24
100
Mar 26, 2026
8.47
8.47
8.47
8.47
8.32
-
Mar 25, 2026
8.47
8.47
8.47
8.47
8.32
500
Mar 24, 2026
8.20
8.20
8.20
8.20
8.05
-
Mar 23, 2026
8.23
8.27
8.20
8.20
8.05
8,500
Mar 20, 2026
7.88
7.88
7.88
7.88
7.74
-
Mar 19, 2026
7.88
7.88
7.88
7.88
7.74
600
Mar 18, 2026
8.31
8.31
8.31
8.31
8.16
-
Mar 17, 2026
8.31
8.31
8.31
8.31
8.16
-
Mar 16, 2026
8.31
8.31
8.31
8.31
8.16
-
Mar 13, 2026
8.04
8.31
8.04
8.31
8.16
15,000
Mar 12, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
8.39
8.39
8.24
8.24
8.09
33,200
Mar 11, 2026
8.47
8.47
8.47
8.47
8.23
-
Mar 10, 2026
8.47
8.47
8.47
8.47
8.23
-
Mar 9, 2026
8.47
8.47
8.47
8.47
8.23
-
Mar 6, 2026
8.47
8.47
8.47
8.47
8.23
8,700
Mar 5, 2026
8.91
8.91
8.91
8.91
8.66
142,000
Mar 4, 2026
8.92
8.92
8.92
8.92
8.67
-
Mar 3, 2026
8.92
8.92
8.92
8.92
8.67
-
Mar 2, 2026
8.92
8.92
8.92
8.92
8.67
-
Feb 27, 2026
8.92
8.92
8.92
8.92
8.67
-
Feb 26, 2026
8.83
8.92
8.83
8.92
8.67
200
Feb 25, 2026
9.40
9.40
9.40
9.40
9.14
-
Feb 24, 2026
9.47
9.47
9.40
9.40
9.14
500
Feb 23, 2026
10.21
10.21
10.21
10.21
9.92
-
Feb 20, 2026
10.18
10.21
10.18
10.21
9.92
26,200
Feb 19, 2026
9.94
9.94
9.94
9.94
9.66
-
Feb 18, 2026
9.94
9.94
9.94
9.94
9.66
-
Feb 17, 2026
9.94
9.94
9.94
9.94
9.66
-
Feb 13, 2026
9.94
9.94
9.94
9.94
9.66
-
Feb 12, 2026
9.98
9.98
9.94
9.94
9.66
10,000
Feb 11, 2026
10.22
10.22
10.22
10.22
9.93
-
Feb 10, 2026
10.20
10.22
10.20
10.22
9.93
2,200
Feb 9, 2026
9.72
9.72
9.72
9.72
9.45
-
Feb 6, 2026
9.76
9.76
9.72
9.72
9.45
35,400
Feb 5, 2026
9.72
9.72
9.72
9.72
9.45
-
Feb 4, 2026
9.72
9.72
9.72
9.72
9.45
18,700
Feb 3, 2026
9.48
9.55
9.39
9.55
9.28
31,200
Feb 2, 2026
9.54
9.54
9.54
9.54
9.27
-
Jan 30, 2026
9.54
9.54
9.54
9.54
9.27
-
Jan 29, 2026
9.54
9.54
9.54
9.54
9.27
-
Jan 28, 2026
9.54
9.54
9.54
9.54
9.27
15,600
Jan 27, 2026
9.74
9.74
9.57
9.57
9.30
27,100
Jan 26, 2026
9.71
9.71
9.71
9.71
9.44
12,900
Jan 23, 2026
9.61
9.61
9.59
9.61
9.34
125,500
Jan 22, 2026
9.56
9.56
9.56
9.56
9.29
-
Jan 21, 2026
9.56
9.56
9.56
9.56
9.29
-
Jan 20, 2026
9.56
9.56
9.56
9.56
9.29
-
Jan 16, 2026
9.58
9.58
9.56
9.56
9.29
44,200
Jan 15, 2026
9.81
9.81
9.81
9.81
9.54
5,900
Jan 14, 2026
9.87
10.00
9.87
10.00
9.72
16,000
Jan 13, 2026
9.63
9.64
9.58
9.59
9.32
38,900
Jan 12, 2026
9.63
9.63
9.63
9.63
9.36
3,000
Jan 9, 2026
9.22
9.40
9.22
9.40
9.14
9,400
Jan 8, 2026
9.14
9.14
9.14
9.14
8.88
-
Jan 7, 2026
9.10
9.14
9.10
9.14
8.88
6,100
Jan 6, 2026
9.03
9.03
9.03
9.03
8.78
-
Jan 5, 2026
9.03
9.03
9.03
9.03
8.78
40,900
Jan 2, 2026
8.95
8.95
8.95
8.95
8.70
-
Dec 31, 2025
8.95
8.95
8.95
8.95
8.70
-
Dec 30, 2025
8.95
8.95
8.95
8.95
8.70
-
Dec 29, 2025
8.95
8.95
8.95
8.95
8.70
11,900
Dec 26, 2025
8.92
8.92
8.92
8.92
8.67
-
Dec 24, 2025
8.92
8.92
8.92
8.92
8.67
-
Dec 23, 2025
8.92
8.92
8.92
8.92
8.67
-
Dec 22, 2025
8.92
8.92
8.92
8.92
8.67
29,100
Dec 19, 2025
8.96
8.96
8.89
8.94
8.69
79,200
Dec 18, 2025
8.88
8.88
8.88
8.88
8.63
-
Dec 17, 2025
8.88
8.88
8.88
8.88
8.63
-
Dec 16, 2025
8.88
8.88
8.88
8.88
8.63
-
Dec 15, 2025
8.88
8.88
8.88
8.88
8.63
-
Dec 12, 2025
8.88
8.88
8.88
8.88
8.63
-
Dec 11, 2025
8.88
8.88
8.88
8.88
8.63
-
Dec 10, 2025
8.88
8.88
8.88
8.88
8.63
-
Dec 9, 2025
8.88
8.88
8.88
8.88
8.63
-
Dec 8, 2025
8.89
8.89
8.88
8.88
8.63
1,400
Dec 5, 2025
8.82
8.82
8.82
8.82
8.57
-
Dec 4, 2025
8.82
8.82
8.82
8.82
8.57
31,300
Dec 3, 2025
8.92
8.92
8.92
8.92
8.67
13,700
Dec 2, 2025
8.90
8.90
8.90
8.90
8.65
-
Dec 1, 2025
8.90
8.90
8.90
8.90
8.65
9,000
Nov 28, 2025
8.96
8.96
8.96
8.96
8.71
-
Nov 26, 2025
8.96
8.96
8.96
8.96
8.71
-
Nov 25, 2025
8.96
8.96
8.96
8.96
8.71
37,800
Nov 24, 2025
8.85
8.85
8.85
8.85
8.60
-
Nov 21, 2025
8.85
8.85
8.85
8.85
8.60
26,100
Nov 20, 2025
8.92
8.92
8.92
8.92
8.67
-
Nov 19, 2025
8.92
8.92
8.92
8.92
8.67
-
Nov 18, 2025
8.92
8.92
8.92
8.92
8.67
-
Nov 17, 2025
8.92
8.92
8.92
8.92
8.67
-
Nov 14, 2025
8.92
8.92
8.92
8.92
8.67
16,500
Nov 13, 2025
9.17
9.17
9.17
9.17
8.91
18,600
Nov 12, 2025
9.01
9.03
9.01
9.03
8.78
76,000
Nov 11, 2025
8.64
8.64
8.64
8.64
8.40
-
Nov 10, 2025
8.64
8.64
8.64
8.64
8.40
200
Nov 7, 2025
8.19
8.19
8.19
8.19
7.96
-
Nov 6, 2025
8.15
8.19
8.15
8.19
7.96
144,700
Nov 5, 2025
7.82
7.82
7.82
7.82
7.60
2,900
Nov 4, 2025
7.94
7.94
7.94
7.94
7.72
17,200
Nov 3, 2025
7.86
7.86
7.86
7.86
7.64
-
Oct 31, 2025
7.86
7.86
7.86
7.86
7.64
-
