Cae Inc (TSX: CAE )

29.43 CAD -0.79 (-2.61%)
Streaming Delayed Price Updated: 4:20 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 30.47 30.50 29.18 29.43 862,470 -0.79(-2.61%)
Jan 25, 2021 29.70 30.30 28.48 30.22 1,817,481 +0.30(+1.00%)
Jan 22, 2021 30.14 30.76 29.84 29.92 1,044,595 -0.46(-1.51%)
Jan 21, 2021 31.66 31.66 30.24 30.38 855,900 -1.31(-4.13%)
Jan 20, 2021 32.21 32.21 31.48 31.69 1,137,603 -0.43(-1.34%)
Jan 19, 2021 32.97 33.52 32.05 32.12 836,488 -0.79(-2.40%)
Jan 18, 2021 33.12 34.40 32.76 32.91 425,263 -0.09(-0.27%)
Jan 15, 2021 34.98 35.40 32.52 33.00 1,030,304 -2.19(-6.22%)
Jan 14, 2021 35.18 35.79 35.15 35.19 916,871 +0.06(+0.17%)
Jan 13, 2021 34.56 35.22 34.53 35.13 779,409 +0.47(+1.36%)
Jan 12, 2021 34.57 35.10 34.46 34.66 503,761 +0.08(+0.23%)
Jan 11, 2021 33.90 34.74 33.48 34.58 425,296 +0.16(+0.46%)
Jan 08, 2021 34.41 34.58 33.96 34.42 428,027 +0.13(+0.38%)
Jan 07, 2021 34.79 35.37 34.17 34.29 640,512 -0.20(-0.58%)
Jan 06, 2021 34.64 35.85 34.10 34.49 629,473 -0.11(-0.32%)
Jan 05, 2021 33.94 34.68 33.89 34.60 643,399 +0.57(+1.67%)
Jan 04, 2021 35.18 35.29 33.80 34.03 687,825 -1.24(-3.52%)
Dec 31, 2020 35.27 35.27 35.27 0 -0.33(-0.93%)
Dec 30, 2020 35.13 35.70 35.04 35.60 708,047 +0.48(+1.37%)
Dec 29, 2020 34.79 35.29 34.79 35.12 857,865 +0.59(+1.71%)
Dec 24, 2020 34.53 34.53 34.53 0 -0.30(-0.86%)
Dec 23, 2020 33.81 35.06 33.77 34.83 651,061 +1.06(+3.14%)
Dec 22, 2020 33.28 33.80 33.23 33.77 470,640 +0.50(+1.50%)
Dec 21, 2020 32.50 33.30 32.01 33.27 823,182 -0.22(-0.66%)
Dec 18, 2020 32.96 33.68 32.96 33.49 1,503,807 +0.49(+1.48%)
Dec 17, 2020 32.86 33.14 32.46 33.00 888,432 +1.01(+3.16%)
Dec 16, 2020 32.50 32.87 31.86 31.99 860,214 -0.61(-1.87%)
Dec 15, 2020 31.53 32.78 31.34 32.60 856,353 +1.32(+4.22%)
Dec 14, 2020 31.82 32.32 31.28 31.28 576,943 +0.08(+0.26%)
Dec 11, 2020 31.59 31.67 30.87 31.20 548,029 -0.81(-2.53%)
Dec 10, 2020 31.35 32.14 30.84 32.01 749,024 +0.50(+1.59%)
Dec 09, 2020 31.89 32.20 31.13 31.51 761,298 -0.02(-0.06%)
Dec 08, 2020 32.17 32.62 31.40 31.53 867,655 -0.97(-2.98%)
Dec 07, 2020 32.99 33.06 32.06 32.50 606,050 -0.55(-1.66%)
Dec 04, 2020 32.33 33.27 32.27 33.05 445,093 +0.89(+2.77%)
Dec 03, 2020 31.65 32.68 31.58 32.16 782,902 +0.52(+1.64%)
Dec 02, 2020 31.60 31.99 31.28 31.64 657,256 +0.00(+0.00%)
Dec 01, 2020 32.12 32.37 31.48 31.64 918,707 +0.22(+0.70%)
Nov 30, 2020 33.11 33.22 31.42 31.42 2,377,400 -2.05(-6.12%)
Nov 27, 2020 32.81 33.82 32.81 33.47 593,008 +0.95(+2.92%)
Nov 26, 2020 33.02 33.14 32.52 32.52 443,774 -0.51(-1.54%)
Nov 25, 2020 33.55 33.55 32.50 33.03 887,434 -0.69(-2.05%)
Nov 24, 2020 32.50 34.17 32.05 33.72 930,399 +1.53(+4.75%)
Nov 23, 2020 31.80 32.39 31.64 32.19 630,915 +0.68(+2.16%)
Nov 20, 2020 31.14 31.62 31.08 31.51 1,375,433 +0.51(+1.65%)
Nov 19, 2020 29.92 31.05 29.92 31.00 1,122,702 +0.96(+3.20%)
Nov 18, 2020 29.55 30.16 29.52 30.04 1,874,034 +0.66(+2.25%)
Nov 17, 2020 29.50 29.78 29.13 29.38 2,066,364 -2.02(-6.43%)
Nov 16, 2020 30.50 31.70 30.12 31.40 677,030 +1.68(+5.65%)
Nov 13, 2020 28.89 29.90 28.89 29.72 722,825 +0.84(+2.91%)
Nov 12, 2020 29.23 29.64 28.54 28.88 1,029,174 -0.77(-2.60%)
Nov 11, 2020 29.94 30.58 29.17 29.65 1,340,654 -0.37(-1.23%)
Nov 10, 2020 28.24 30.13 27.66 30.02 2,003,746 +2.12(+7.60%)
Nov 09, 2020 25.10 28.67 25.06 27.90 2,004,669 +4.29(+18.17%)
Nov 06, 2020 23.95 24.07 23.56 23.61 331,825 -0.36(-1.50%)
Nov 05, 2020 23.50 24.04 23.37 23.97 450,664 +0.50(+2.13%)
Nov 04, 2020 23.88 23.88 23.29 23.47 520,138 -0.29(-1.22%)
Nov 03, 2020 23.21 23.85 23.21 23.76 519,423 +0.84(+3.66%)
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.