Cae Inc (TSX: CAE )

39.07 CAD +1.15 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 11.35 11.38 11.10 11.20 360,284 -0.20(-1.75%)
Aug 28, 2008 10.93 11.44 10.93 11.40 448,415 +0.44(+4.01%)
Aug 27, 2008 10.90 11.05 10.90 10.96 772,484 +0.10(+0.92%)
Aug 26, 2008 11.00 11.00 10.81 10.86 522,025 -0.14(-1.27%)
Aug 25, 2008 11.17 11.17 10.90 11.00 289,815 -0.13(-1.17%)
Aug 22, 2008 11.00 11.13 10.90 11.13 433,161 +0.18(+1.64%)
Aug 21, 2008 10.90 11.00 10.89 10.95 737,258 +0.02(+0.18%)
Aug 20, 2008 11.00 11.00 10.80 10.93 338,100 +0.00(+0.00%)
Aug 19, 2008 11.00 11.00 10.87 10.93 642,981 -0.12(-1.09%)
Aug 18, 2008 11.18 11.18 10.98 11.05 396,360 +0.00(+0.00%)
Aug 15, 2008 11.05 11.10 10.90 11.05 714,657 -0.04(-0.36%)
Aug 14, 2008 10.95 11.14 10.80 11.09 757,978 +0.19(+1.74%)
Aug 13, 2008 11.30 11.30 10.77 10.90 2,402,748 -0.24(-2.15%)
Aug 12, 2008 10.90 11.14 10.79 11.14 1,164,399 +0.17(+1.55%)
Aug 11, 2008 10.96 11.08 10.93 10.97 533,789 +0.02(+0.18%)
Aug 08, 2008 10.85 11.10 10.70 10.95 306,297 +0.10(+0.92%)
Aug 07, 2008 10.89 10.89 10.75 10.85 723,541 -0.01(-0.09%)
Aug 06, 2008 10.68 11.00 10.59 10.86 1,273,487 +0.18(+1.69%)
Aug 05, 2008 11.10 11.10 10.58 10.68 757,006 -0.37(-3.35%)
Aug 04, 2008 10.97 11.05 10.78 11.05 403,055 +0.00(+0.00%)
Aug 01, 2008 10.97 11.05 10.78 11.05 403,055 -0.01(-0.09%)
Jul 31, 2008 11.15 11.15 10.85 11.06 709,356 -0.09(-0.81%)
Jul 30, 2008 10.74 11.29 10.60 11.15 1,736,347 +0.55(+5.19%)
Jul 29, 2008 10.82 10.82 10.59 10.60 272,934 -0.16(-1.49%)
Jul 28, 2008 10.76 10.94 10.58 10.76 769,688 -0.06(-0.55%)
Jul 25, 2008 10.85 11.02 10.71 10.82 663,823 +0.09(+0.84%)
Jul 24, 2008 11.22 11.29 10.70 10.73 504,062 -0.50(-4.45%)
Jul 23, 2008 11.02 11.57 11.00 11.23 1,017,447 +0.19(+1.72%)
Jul 22, 2008 10.60 11.13 10.34 11.04 1,122,738 +0.44(+4.15%)
Jul 21, 2008 10.62 10.75 10.55 10.60 560,537 -0.01(-0.09%)
Jul 18, 2008 10.91 10.91 10.50 10.61 1,108,484 -0.32(-2.93%)
Jul 17, 2008 10.54 10.98 10.40 10.93 2,259,101 +0.50(+4.79%)
Jul 16, 2008 9.970 10.75 9.870 10.43 2,367,650 +0.27(+2.66%)
Jul 15, 2008 10.05 10.37 9.830 10.16 1,095,027 +0.06(+0.59%)
Jul 14, 2008 10.85 10.85 9.830 10.10 1,742,987 -0.75(-6.91%)
Jul 11, 2008 11.34 11.42 10.84 10.85 912,572 -0.55(-4.82%)
Jul 10, 2008 11.41 11.47 11.16 11.40 1,026,938 +0.01(+0.09%)
Jul 09, 2008 11.25 11.75 11.25 11.39 1,493,506 +0.12(+1.06%)
Jul 08, 2008 11.75 11.75 11.21 11.27 1,288,131 +0.03(+0.27%)
Jul 07, 2008 11.30 11.38 11.09 11.24 1,046,349 -0.07(-0.62%)
Jul 04, 2008 11.49 11.50 11.27 11.31 159,472 -0.04(-0.35%)
Jul 03, 2008 11.13 11.39 11.07 11.35 1,326,361 +0.00(+0.00%)
Jul 02, 2008 11.51 11.72 11.13 11.35 2,090,993 -0.17(-1.48%)
Jul 01, 2008 11.80 11.80 11.41 11.52 1,640,631 +0.00(+0.00%)
Jun 30, 2008 11.80 11.80 11.41 11.52 1,640,631 -0.13(-1.12%)
Jun 27, 2008 11.62 11.70 11.37 11.65 3,844,460 +0.05(+0.43%)
Jun 26, 2008 11.96 12.00 11.51 11.60 2,414,565 -0.53(-4.37%)
Jun 25, 2008 12.10 12.15 11.96 12.13 1,047,930 +0.03(+0.25%)
Jun 24, 2008 12.25 12.34 12.00 12.10 1,589,176 -0.26(-2.10%)
Jun 23, 2008 12.38 12.43 12.28 12.36 692,843 +0.08(+0.65%)
Jun 20, 2008 12.20 12.46 12.20 12.28 1,043,256 +0.14(+1.15%)
Jun 19, 2008 12.33 12.40 12.00 12.14 2,207,147 -0.28(-2.25%)
Jun 18, 2008 12.50 12.65 12.29 12.42 2,783,599 -0.12(-0.96%)
Jun 17, 2008 12.55 12.75 12.40 12.54 5,046,639 +0.10(+0.80%)
Jun 16, 2008 12.27 12.49 12.26 12.44 1,390,209 +0.01(+0.08%)
Jun 13, 2008 12.45 12.78 12.37 12.43 4,076,473 -0.15(-1.19%)
Jun 12, 2008 12.75 12.78 12.50 12.58 2,025,366 -0.11(-0.87%)
Jun 11, 2008 12.63 12.78 12.48 12.69 1,512,004 +0.06(+0.48%)
Jun 10, 2008 12.75 12.90 12.36 12.63 2,641,827 -0.12(-0.94%)
Jun 09, 2008 13.15 13.21 12.70 12.75 2,258,735 -0.40(-3.04%)
Jun 06, 2008 13.58 13.59 13.07 13.15 1,137,416 -0.49(-3.59%)
Jun 05, 2008 13.75 13.79 13.54 13.64 1,438,379 -0.07(-0.51%)
Jun 04, 2008 13.70 13.95 13.43 13.71 1,040,013 +0.28(+2.08%)
Jun 03, 2008 13.72 13.72 13.36 13.43 656,968 -0.18(-1.32%)
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.