Cae Inc (TSX: CAE )

37.83 CAD -1.24 (-3.17%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.000 8.140 7.800 8.100 283,263 +0.15(+1.89%)
Dec 30, 2008 7.910 8.150 7.730 7.950 420,315 +0.04(+0.51%)
Dec 29, 2008 7.440 8.040 7.420 7.910 234,440 +0.35(+4.63%)
Dec 24, 2008 7.800 7.800 7.380 7.560 168,732 -0.09(-1.18%)
Dec 23, 2008 7.520 7.940 7.450 7.650 584,718 +0.09(+1.19%)
Dec 22, 2008 7.990 8.100 7.450 7.560 375,540 -0.46(-5.74%)
Dec 19, 2008 7.380 8.090 7.350 8.020 1,349,720 +0.43(+5.67%)
Dec 18, 2008 7.250 7.590 7.150 7.590 1,142,358 +0.24(+3.27%)
Dec 17, 2008 7.250 7.400 7.250 7.350 8,880 -0.07(-0.94%)
Dec 16, 2008 6.760 7.460 6.700 7.420 2,401,413 +0.60(+8.80%)
Dec 15, 2008 6.940 7.000 6.720 6.820 496,639 -0.15(-2.15%)
Dec 12, 2008 6.610 7.270 6.380 6.970 1,104,256 +0.17(+2.50%)
Dec 11, 2008 6.500 6.890 6.340 6.800 640,712 +0.14(+2.10%)
Dec 10, 2008 6.470 6.660 6.430 6.660 1,093,709 +0.17(+2.62%)
Dec 09, 2008 6.130 6.550 6.130 6.490 499,194 +0.18(+2.85%)
Dec 08, 2008 6.270 6.400 6.170 6.310 938,052 +0.21(+3.44%)
Dec 05, 2008 6.010 6.230 6.000 6.100 1,007,725 +0.05(+0.83%)
Dec 04, 2008 6.340 6.340 6.050 6.050 482,688 -0.19(-3.04%)
Dec 03, 2008 6.100 6.400 6.100 6.240 424,597 -0.03(-0.48%)
Dec 02, 2008 6.150 6.300 6.060 6.270 599,497 +0.17(+2.79%)
Dec 01, 2008 6.250 6.250 6.000 6.100 1,500,377 -0.25(-3.94%)
Nov 28, 2008 6.120 6.350 5.990 6.350 887,576 +0.06(+0.95%)
Nov 27, 2008 6.300 6.350 6.110 6.290 202,459 +0.17(+2.78%)
Nov 26, 2008 6.050 6.270 5.930 6.120 1,108,636 +0.08(+1.32%)
Nov 25, 2008 6.090 6.120 6.010 6.040 1,471,311 +0.04(+0.67%)
Nov 24, 2008 6.380 6.460 6.000 6.000 579,265 -0.34(-5.36%)
Nov 21, 2008 6.250 6.850 6.110 6.340 1,356,384 +0.07(+1.12%)
Nov 20, 2008 6.500 6.520 6.050 6.270 443,467 -0.41(-6.14%)
Nov 19, 2008 6.970 6.970 6.550 6.680 344,806 -0.32(-4.57%)
Nov 18, 2008 6.600 7.000 6.550 7.000 613,508 +0.49(+7.53%)
Nov 17, 2008 6.900 6.900 6.510 6.510 226,937 -0.47(-6.73%)
Nov 14, 2008 7.050 7.050 6.510 6.980 372,206 +0.18(+2.65%)
Nov 13, 2008 6.310 6.850 6.120 6.800 710,651 +0.33(+5.10%)
Nov 12, 2008 6.590 6.600 6.110 6.470 352,252 -0.09(-1.37%)
Nov 11, 2008 6.500 6.560 6.250 6.560 291,811 +0.05(+0.77%)
Nov 10, 2008 7.000 7.050 6.500 6.510 277,561 -0.39(-5.65%)
Nov 07, 2008 6.870 7.300 6.800 6.900 337,624 +0.03(+0.44%)
Nov 06, 2008 7.000 7.000 6.700 6.870 309,769 -0.13(-1.86%)
Nov 05, 2008 7.440 7.500 6.900 7.000 567,316 -0.38(-5.15%)
Nov 04, 2008 7.420 7.480 7.150 7.380 365,941 -0.01(-0.14%)
Nov 03, 2008 7.100 7.450 7.100 7.390 418,309 +0.32(+4.53%)
Oct 31, 2008 6.540 7.100 6.370 7.070 896,406 +0.53(+8.10%)
Oct 30, 2008 6.400 6.650 6.210 6.540 379,965 +0.36(+5.83%)
Oct 29, 2008 5.990 6.490 5.830 6.180 722,751 +0.20(+3.34%)
Oct 28, 2008 6.050 6.140 5.620 5.980 669,093 +0.28(+4.91%)
Oct 27, 2008 6.710 6.710 5.680 5.700 678,247 -0.97(-14.54%)
Oct 24, 2008 6.370 6.720 6.250 6.670 356,903 +0.21(+3.25%)
Oct 23, 2008 6.640 6.750 6.330 6.460 281,916 -0.12(-1.82%)
Oct 22, 2008 6.830 6.930 6.540 6.580 534,660 -0.42(-6.00%)
Oct 21, 2008 7.070 7.200 6.870 7.000 384,234 -0.08(-1.13%)
Oct 20, 2008 6.900 7.200 6.850 7.080 1,095,778 +0.28(+4.12%)
Oct 17, 2008 7.190 7.190 6.750 6.800 971,933 -0.34(-4.76%)
Oct 16, 2008 6.940 7.180 6.300 7.140 573,410 +0.28(+4.08%)
Oct 15, 2008 6.750 7.080 6.570 6.860 1,102,109 +0.08(+1.18%)
Oct 14, 2008 8.730 8.730 6.530 6.780 1,165,423 +0.18(+2.73%)
Oct 10, 2008 6.730 6.800 6.130 6.600 991,667 +0.02(+0.30%)
Oct 09, 2008 7.000 7.100 6.430 6.580 817,058 -0.04(-0.60%)
Oct 08, 2008 5.800 6.720 5.800 6.620 757,593 +0.08(+1.22%)
Oct 07, 2008 7.450 7.770 6.500 6.540 1,046,752 -0.87(-11.74%)
Oct 06, 2008 7.000 7.430 6.150 7.410 1,079,727 -0.13(-1.72%)
Oct 03, 2008 7.360 7.830 7.360 7.540 2,263,872 -0.02(-0.26%)
Oct 02, 2008 8.050 8.200 7.440 7.560 1,844,604 -0.69(-8.36%)
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.