Financial News
Cascades (OP: CADNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 6.716 | 0 | +0.22(+3.32%) | |||
| Jun 21, 2024 | 6.530 | 6.530 | 6.500 | 6.500 | 4,944 | -0.07(-1.04%) |
| Jun 20, 2024 | 6.562 | 6.568 | 6.562 | 6.568 | 4,122 | -0.07(-1.01%) |
| Jun 18, 2024 | 6.650 | 6.650 | 6.635 | 6.635 | 2,665 | +0.08(+1.14%) |
| Jun 17, 2024 | 6.560 | 6.560 | 6.560 | 6.560 | 2,418 | -0.05(-0.76%) |
| Jun 14, 2024 | 6.540 | 6.610 | 6.540 | 6.610 | 3,000 | -0.02(-0.30%) |
| Jun 13, 2024 | 6.630 | 6.760 | 6.630 | 6.630 | 300 | -0.21(-3.07%) |
| Jun 07, 2024 | 6.840 | 0 | +0.00(+0.00%) | |||
| May 31, 2024 | 0 | +0.00(+0.00%) | ||||
| May 29, 2024 | 6.934 | 6.934 | 6.934 | 6.934 | 100 | +0.00(+0.06%) |
| May 28, 2024 | 6.990 | 6.990 | 6.928 | 6.930 | 14,417 | -0.12(-1.70%) |
| May 24, 2024 | 7.080 | 7.120 | 7.050 | 7.050 | 40,000 | +0.12(+1.73%) |
| May 23, 2024 | 6.930 | 6.930 | 6.930 | 6.930 | 115 | -0.13(-1.84%) |
| May 22, 2024 | 7.060 | 7.060 | 7.030 | 7.060 | 429 | -0.06(-0.84%) |
| May 21, 2024 | 7.190 | 7.190 | 7.120 | 7.120 | 636 | -0.08(-1.11%) |
| May 17, 2024 | 7.200 | 0 | -0.25(-3.36%) | |||
| May 16, 2024 | 7.480 | 7.480 | 7.450 | 7.450 | 2,333 | -0.07(-0.93%) |
| May 15, 2024 | 7.520 | 7.520 | 7.520 | 7.520 | 8,100 | +0.10(+1.35%) |
| May 10, 2024 | 7.420 | 7 | +0.05(+0.68%) | |||
| May 09, 2024 | 7.310 | 7.400 | 7.310 | 7.370 | 508 | +0.47(+6.81%) |
| May 06, 2024 | 6.900 | 1,700 | +0.13(+1.90%) | |||
| Apr 29, 2024 | 6.771 | 0 | +0.04(+0.62%) | |||
| Apr 26, 2024 | 6.770 | 6.770 | 6.730 | 6.730 | 1,503 | +0.02(+0.30%) |
| Apr 25, 2024 | 6.710 | 6.710 | 6.710 | 6.710 | 100 | -0.08(-1.18%) |
| Apr 24, 2024 | 6.790 | 6.790 | 6.790 | 6.790 | 200 | -0.09(-1.31%) |
| Apr 23, 2024 | 6.880 | 6.880 | 6.880 | 6.880 | 1,501 | +0.08(+1.18%) |
| Apr 22, 2024 | 6.720 | 6.840 | 6.720 | 6.800 | 50,502 | -0.02(-0.29%) |
| Apr 19, 2024 | 6.750 | 6.820 | 6.742 | 6.820 | 25,930 | +0.08(+1.19%) |
| Apr 17, 2024 | 6.740 | 0 | -0.35(-4.94%) | |||
| Apr 09, 2024 | 7.090 | 30 | +0.08(+1.14%) | |||
| Apr 08, 2024 | 7.010 | 7.010 | 7.010 | 7.010 | 25,028 | -0.04(-0.57%) |
| Apr 05, 2024 | 7.040 | 7.050 | 7.000 | 7.050 | 15,500 | -0.07(-0.98%) |
| Apr 04, 2024 | 7.106 | 7.120 | 7.106 | 7.120 | 25,325 | -0.02(-0.28%) |
| Apr 03, 2024 | 7.096 | 7.140 | 7.096 | 7.140 | 3,319 | -0.01(-0.14%) |
| Apr 02, 2024 | 7.167 | 7.191 | 7.129 | 7.150 | 27,445 | -0.03(-0.42%) |
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.
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.
