Financial News
Cascades (OP: CADNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 8.450 | 8.450 | 8.425 | 8.425 | 1,900 | +0.10(+1.19%) |
| Nov 26, 2024 | 8.326 | 8.326 | 8.326 | 8.326 | 300 | -0.03(-0.41%) |
| Nov 25, 2024 | 8.300 | 8.400 | 8.300 | 8.360 | 600 | +0.41(+5.16%) |
| Nov 22, 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 1,100 | +0.11(+1.40%) |
| Nov 18, 2024 | 7.840 | 11 | +0.04(+0.51%) | |||
| Nov 15, 2024 | 7.890 | 7.890 | 7.800 | 7.800 | 3,400 | -0.21(-2.56%) |
| Nov 12, 2024 | 8.005 | 11 | -0.04(-0.56%) | |||
| Nov 11, 2024 | 7.890 | 8.050 | 7.890 | 8.050 | 800 | +0.36(+4.68%) |
| Nov 05, 2024 | 7.690 | 0 | -0.01(-0.13%) | |||
| Nov 01, 2024 | 7.700 | 0 | +0.21(+2.75%) | |||
| Oct 29, 2024 | 7.494 | 0 | -0.36(-4.54%) | |||
| Oct 25, 2024 | 7.850 | 14 | +0.19(+2.48%) | |||
| Oct 24, 2024 | 7.660 | 7.660 | 7.660 | 7.660 | 100 | -0.09(-1.16%) |
| Oct 18, 2024 | 7.750 | 0 | +0.32(+4.31%) | |||
| Oct 17, 2024 | 7.585 | 7.585 | 7.430 | 7.430 | 23,323 | -0.16(-2.07%) |
| Oct 15, 2024 | 7.587 | 0 | -0.15(-1.97%) | |||
| Oct 11, 2024 | 7.740 | 0 | +0.11(+1.50%) | |||
| Oct 10, 2024 | 7.630 | 7.630 | 7.619 | 7.626 | 2,070 | -0.15(-1.98%) |
| Oct 04, 2024 | 7.780 | 0 | +0.09(+1.17%) | |||
| Sep 30, 2024 | 7.690 | 0 | +0.16(+2.12%) | |||
| Sep 24, 2024 | 7.530 | 0 | +0.27(+3.72%) | |||
| Sep 23, 2024 | 7.260 | 7.260 | 7.260 | 7.260 | 100 | +0.18(+2.54%) |
| Sep 20, 2024 | 7.140 | 7.140 | 7.080 | 7.080 | 55,644 | -0.08(-1.12%) |
| Sep 19, 2024 | 7.160 | 7.160 | 7.160 | 7.160 | 11,118 | +0.00(+0.00%) |
| Sep 18, 2024 | 7.160 | 7.160 | 7.160 | 7.160 | 4,892 | -0.00(-0.04%) |
| Sep 17, 2024 | 7.153 | 7.165 | 7.153 | 7.163 | 14,929 | +0.12(+1.74%) |
| Sep 16, 2024 | 7.040 | 7.040 | 7.040 | 7.040 | 4,889 | +0.28(+4.14%) |
| Sep 11, 2024 | 6.760 | 730 | +0.19(+2.89%) | |||
| Sep 10, 2024 | 6.620 | 6.620 | 6.570 | 6.570 | 15,064 | -0.05(-0.76%) |
| Sep 09, 2024 | 6.620 | 6.620 | 6.620 | 6.620 | 21,310 | -0.06(-0.90%) |
| Sep 06, 2024 | 6.680 | 6.680 | 6.680 | 6.680 | 7,299 | -0.17(-2.46%) |
| Sep 05, 2024 | 6.848 | 6.848 | 6.848 | 6.848 | 2,813 | -0.02(-0.31%) |
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.
