U.S. markets open in 41 minutes
F S&P 500
5,526.00 -11.00 (-0.20%) F Dow Jones
39,428.00 -98.00 (-0.25%) F Nasdaq
19,939.75 -32.50 (-0.16%) E-mini Russell 2000 Index Futur
2,035.30 -9.60 (-0.47%) Petróleo
81.34 +0.51 (+0.63%) Oro
2,329.50 -1.30 (-0.06%)
Cascades Inc. (CADNF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:51PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 24 jun 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 4,000 |
| 21 jun 2024 | 6.53 | 6.53 | 6.50 | 6.50 | 6.50 | 4,900 |
| 20 jun 2024 | 6.56 | 6.57 | 6.56 | 6.57 | 6.57 | 4,100 |
| 18 jun 2024 | 6.65 | 6.65 | 6.64 | 6.64 | 6.64 | 2,700 |
| 17 jun 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 2,400 |
| 14 jun 2024 | 6.54 | 6.61 | 6.54 | 6.61 | 6.61 | 3,000 |
| 13 jun 2024 | 6.76 | 6.76 | 6.63 | 6.63 | 6.63 | 300 |
| 12 jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 11 jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 10 jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 07 jun 2024 | 6.85 | 6.85 | 6.84 | 6.84 | 6.84 | 200 |
| 06 jun 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 05 jun 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 04 jun 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 03 jun 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 31 may 2024 | 7.04 | 7.14 | 7.04 | 7.14 | 7.14 | 10,300 |
| 30 may 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 29 may 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 100 |
| 28 may 2024 | 6.99 | 6.99 | 6.93 | 6.93 | 6.93 | 14,400 |
| 24 may 2024 | 7.08 | 7.12 | 7.05 | 7.05 | 7.05 | 40,000 |
| 23 may 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 100 |
| 22 may 2024 | 7.06 | 7.06 | 7.03 | 7.06 | 7.06 | 400 |
| 22 may 2024 | 0.088 Dividendo | |||||
| 21 may 2024 | 7.19 | 7.19 | 7.12 | 7.12 | 7.03 | 600 |
| 20 may 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.11 | - |
| 17 may 2024 | 7.31 | 7.31 | 7.20 | 7.20 | 7.11 | 1,500 |
| 16 may 2024 | 7.48 | 7.48 | 7.45 | 7.45 | 7.36 | 2,300 |
| 15 may 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.43 | 8,100 |
| 14 may 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.33 | - |
| 13 may 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.33 | - |
| 10 may 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.33 | 800 |
| 09 may 2024 | 7.31 | 7.40 | 7.31 | 7.37 | 7.28 | 500 |
| 08 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | 1,700 |
| 07 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | - |
| 06 may 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.81 | 1,800 |
| 03 may 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | - |
| 02 may 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | - |
| 01 may 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | - |
| 30 abr 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | 500 |
| 29 abr 2024 | 6.72 | 6.86 | 6.72 | 6.77 | 6.69 | 51,500 |
| 26 abr 2024 | 6.77 | 6.77 | 6.73 | 6.73 | 6.65 | 1,500 |
| 25 abr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.63 | 100 |
| 24 abr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.71 | 200 |
| 23 abr 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.79 | 1,500 |
| 22 abr 2024 | 6.72 | 6.84 | 6.72 | 6.80 | 6.72 | 50,500 |
| 19 abr 2024 | 6.75 | 6.82 | 6.74 | 6.82 | 6.74 | 25,900 |
| 18 abr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.66 | - |
| 17 abr 2024 | 6.78 | 6.80 | 6.74 | 6.74 | 6.66 | 21,700 |
| 16 abr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | - |
| 15 abr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | - |
| 12 abr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | - |
| 11 abr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | - |
| 10 abr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | - |
| 09 abr 2024 | 7.09 | 7.09 | 7.08 | 7.09 | 7.00 | 3,500 |
| 08 abr 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.92 | 25,000 |
| 05 abr 2024 | 7.04 | 7.05 | 7.00 | 7.05 | 6.96 | 15,500 |
| 04 abr 2024 | 7.11 | 7.12 | 7.11 | 7.12 | 7.03 | 25,300 |
| 03 abr 2024 | 7.10 | 7.14 | 7.10 | 7.14 | 7.05 | 3,300 |
| 02 abr 2024 | 7.17 | 7.19 | 7.13 | 7.15 | 7.06 | 27,400 |
| 01 abr 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.09 | 1,000 |
| 28 mar 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.23 | 300 |
| 27 mar 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.33 | 100 |
| 26 mar 2024 | 7.58 | 7.59 | 7.56 | 7.57 | 7.48 | 21,000 |
| 25 mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.30 | 200 |
| 22 mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.03 | - |
| 21 mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.03 | - |
| 20 mar 2024 | 7.15 | 7.15 | 7.12 | 7.12 | 7.03 | 8,400 |
| 19 mar 2024 | 7.18 | 7.20 | 7.15 | 7.20 | 7.11 | 10,200 |
| 18 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | 800 |
| 15 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| 14 mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | - |
| 13 mar 2024 | 7.26 | 7.26 | 7.24 | 7.25 | 7.16 | 16,800 |
| 12 mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.30 | - |
| 11 mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.30 | - |
| 08 mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.30 | 600 |
| 07 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | - |
| 06 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | - |
| 06 mar 2024 | 0.088 Dividendo | |||||
| 05 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.22 | 1,900 |
| 04 mar 2024 | 7.74 | 7.74 | 7.63 | 7.63 | 7.45 | 1,800 |
| 01 mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.61 | - |
| 29 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.61 | 3,400 |
| 28 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.61 | 3,500 |
| 27 feb 2024 | 7.62 | 7.77 | 7.62 | 7.72 | 7.53 | 300 |
| 26 feb 2024 | 7.89 | 7.89 | 7.77 | 7.77 | 7.58 | 1,400 |
| 23 feb 2024 | 8.60 | 8.60 | 7.80 | 7.91 | 7.72 | 37,400 |
| 22 feb 2024 | 10.20 | 10.20 | 8.68 | 8.81 | 8.60 | 1,600 |
| 21 feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.58 | - |
| 20 feb 2024 | 10.75 | 10.84 | 10.75 | 10.84 | 10.58 | 1,800 |
| 16 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | - |
| 15 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | - |
| 14 feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.95 | 1,200 |
| 13 feb 2024 | 10.40 | 10.40 | 10.32 | 10.32 | 10.07 | 200 |
| 12 feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.26 | - |
| 09 feb 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.26 | - |
| 08 feb 2024 | 10.55 | 10.55 | 10.51 | 10.51 | 10.26 | 300 |
| 07 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.76 | - |
| 06 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.76 | - |
| 05 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.76 | 1,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.