Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,206.44 +34.29 (+0.42%) Bitcoin USD
59,376.98 +1,689.67 (+2.93%) CMC Crypto 200
1,287.77 +10.79 (+0.85%)
Cascades Inc. (CADNF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:16PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 01 May 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 30 Apr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 500 |
| 29 Apr 2024 | 6.72 | 6.86 | 6.72 | 6.77 | 6.77 | 51,500 |
| 26 Apr 2024 | 6.77 | 6.77 | 6.73 | 6.73 | 6.73 | 1,500 |
| 25 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 100 |
| 24 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 200 |
| 23 Apr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1,500 |
| 22 Apr 2024 | 6.72 | 6.84 | 6.72 | 6.80 | 6.80 | 50,500 |
| 19 Apr 2024 | 6.75 | 6.82 | 6.74 | 6.82 | 6.82 | 25,900 |
| 18 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 17 Apr 2024 | 6.78 | 6.80 | 6.74 | 6.74 | 6.74 | 21,700 |
| 16 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 15 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 12 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 11 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 10 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 09 Apr 2024 | 7.09 | 7.09 | 7.08 | 7.09 | 7.09 | 3,500 |
| 08 Apr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 25,000 |
| 05 Apr 2024 | 7.04 | 7.05 | 7.00 | 7.05 | 7.05 | 15,500 |
| 04 Apr 2024 | 7.11 | 7.12 | 7.11 | 7.12 | 7.12 | 25,300 |
| 03 Apr 2024 | 7.10 | 7.14 | 7.10 | 7.14 | 7.14 | 3,300 |
| 02 Apr 2024 | 7.17 | 7.19 | 7.13 | 7.15 | 7.15 | 27,400 |
| 01 Apr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1,000 |
| 28 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 300 |
| 27 Mar 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 100 |
| 26 Mar 2024 | 7.58 | 7.59 | 7.56 | 7.57 | 7.57 | 21,000 |
| 25 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 200 |
| 22 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 21 Mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 20 Mar 2024 | 7.15 | 7.15 | 7.12 | 7.12 | 7.12 | 8,400 |
| 19 Mar 2024 | 7.18 | 7.20 | 7.15 | 7.20 | 7.20 | 10,200 |
| 18 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 800 |
| 15 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 14 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 13 Mar 2024 | 7.26 | 7.26 | 7.24 | 7.25 | 7.25 | 16,800 |
| 12 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 11 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 08 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 600 |
| 07 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 06 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 06 Mar 2024 | 0.088 Dividend | |||||
| 05 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | 1,900 |
| 04 Mar 2024 | 7.74 | 7.74 | 7.63 | 7.63 | 7.54 | 1,800 |
| 01 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - |
| 29 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | 3,400 |
| 28 Feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | 3,500 |
| 27 Feb 2024 | 7.62 | 7.77 | 7.62 | 7.72 | 7.63 | 300 |
| 26 Feb 2024 | 7.89 | 7.89 | 7.77 | 7.77 | 7.68 | 1,400 |
| 23 Feb 2024 | 8.60 | 8.60 | 7.80 | 7.91 | 7.82 | 37,400 |
| 22 Feb 2024 | 10.20 | 10.20 | 8.68 | 8.81 | 8.71 | 1,600 |
| 21 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.71 | - |
| 20 Feb 2024 | 10.75 | 10.84 | 10.75 | 10.84 | 10.71 | 1,800 |
| 16 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | - |
| 15 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | - |
| 14 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.08 | 1,200 |
| 13 Feb 2024 | 10.40 | 10.40 | 10.32 | 10.32 | 10.20 | 200 |
| 12 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | - |
| 09 Feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.39 | - |
| 08 Feb 2024 | 10.55 | 10.55 | 10.51 | 10.51 | 10.39 | 300 |
| 07 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| 06 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| 05 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | 1,000 |
| 02 Feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | 400 |
| 01 Feb 2024 | 11.06 | 11.06 | 11.03 | 11.03 | 10.90 | 400 |
| 31 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.92 | 1,000 |
| 30 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.92 | - |
| 29 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.92 | - |
| 26 Jan 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.92 | 100 |
| 25 Jan 2024 | 11.03 | 11.05 | 11.03 | 11.05 | 10.92 | 1,600 |
| 24 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| 23 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| 22 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | - |
| 19 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.90 | 200 |
| 18 Jan 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.36 | - |
| 17 Jan 2024 | 10.36 | 10.48 | 10.36 | 10.48 | 10.36 | 1,000 |
| 16 Jan 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.42 | - |
| 12 Jan 2024 | 10.37 | 10.55 | 10.37 | 10.55 | 10.42 | 2,600 |
| 11 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
| 10 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
| 09 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
| 08 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
| 05 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
| 04 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | - |
| 03 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | 1,500 |
| 02 Jan 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | 700 |
| 29 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | - |
| 28 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | - |
| 27 Dec 2023 | 9.72 | 9.72 | 9.72 | 9.72 | 9.60 | 100 |
| 26 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| 22 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| 21 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| 20 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| 19 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| 18 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| 15 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| 14 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| 13 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - |
| 12 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | 1,300 |
| 11 Dec 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | 1,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.