Cae Inc (TSX: CAE )

37.35 CAD -0.50 (-1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.64 39.88 39.09 39.25 759,437 -0.33(-0.83%)
Jan 30, 2020 39.50 39.73 39.41 39.58 650,150 -0.12(-0.30%)
Jan 29, 2020 39.59 39.85 39.38 39.70 554,969 +0.21(+0.53%)
Jan 28, 2020 39.50 39.63 39.15 39.49 354,155 +0.07(+0.18%)
Jan 27, 2020 38.50 39.46 38.50 39.42 508,473 +0.39(+1.00%)
Jan 24, 2020 38.55 39.15 38.55 39.03 508,615 +0.55(+1.43%)
Jan 23, 2020 38.19 38.51 37.89 38.48 553,717 +0.23(+0.60%)
Jan 22, 2020 38.27 38.39 37.95 38.25 565,850 -0.05(-0.13%)
Jan 21, 2020 38.51 38.78 38.10 38.30 542,863 -0.29(-0.75%)
Jan 20, 2020 38.61 38.78 38.50 38.59 279,200 -0.14(-0.36%)
Jan 17, 2020 38.96 39.11 38.67 38.73 372,625 -0.11(-0.28%)
Jan 16, 2020 38.71 38.91 38.59 38.84 378,276 +0.27(+0.70%)
Jan 15, 2020 38.81 39.15 38.40 38.57 576,179 -0.28(-0.72%)
Jan 14, 2020 38.69 38.93 38.58 38.85 455,941 +0.10(+0.26%)
Jan 13, 2020 38.89 39.00 38.53 38.75 783,934 +0.04(+0.10%)
Jan 10, 2020 38.01 38.76 37.89 38.71 1,471,891 +0.92(+2.43%)
Jan 09, 2020 37.25 38.09 37.09 37.79 882,557 +0.51(+1.37%)
Jan 08, 2020 35.95 37.59 35.85 37.28 1,243,274 +1.47(+4.10%)
Jan 07, 2020 35.59 35.90 35.56 35.81 930,431 +0.23(+0.65%)
Jan 06, 2020 34.61 35.61 34.61 35.58 613,503 +0.96(+2.77%)
Jan 03, 2020 34.22 34.65 34.21 34.62 277,970 +0.11(+0.32%)
Jan 02, 2020 34.48 34.70 34.36 34.51 290,777 +0.13(+0.38%)
Dec 31, 2019 34.38 34.38 34.38 0 -0.27(-0.78%)
Dec 30, 2019 34.68 34.80 34.29 34.65 233,172 -0.07(-0.20%)
Dec 27, 2019 35.15 35.33 34.66 34.72 285,310 -0.16(-0.46%)
Dec 24, 2019 34.88 34.88 34.88 0 +0.23(+0.66%)
Dec 23, 2019 34.33 34.67 34.31 34.65 208,248 +0.37(+1.08%)
Dec 20, 2019 34.14 34.40 34.11 34.28 572,304 +0.15(+0.44%)
Dec 19, 2019 34.33 34.35 33.99 34.13 294,618 -0.22(-0.64%)
Dec 18, 2019 34.33 34.45 34.23 34.35 356,156 +0.03(+0.09%)
Dec 17, 2019 34.50 34.50 33.88 34.32 626,075 -0.18(-0.52%)
Dec 16, 2019 34.34 34.54 34.34 34.50 305,789 +0.25(+0.73%)
Dec 13, 2019 33.85 34.29 33.76 34.25 335,433 +0.40(+1.18%)
Dec 12, 2019 33.81 34.07 33.78 33.85 523,130 -0.10(-0.29%)
Dec 11, 2019 34.03 34.25 33.81 33.95 480,236 -0.07(-0.21%)
Dec 10, 2019 34.17 34.27 34.00 34.02 331,171 -0.18(-0.53%)
Dec 09, 2019 34.52 34.53 34.07 34.20 254,302 -0.37(-1.07%)
Dec 06, 2019 34.40 34.62 34.31 34.57 316,837 +0.31(+0.90%)
Dec 05, 2019 34.69 34.71 34.26 34.26 232,428 -0.40(-1.15%)
Dec 04, 2019 34.67 34.95 34.51 34.66 331,781 +0.04(+0.12%)
Dec 03, 2019 35.25 35.30 34.60 34.62 326,945 -0.80(-2.26%)
Dec 02, 2019 35.66 35.97 35.41 35.42 307,628 -0.27(-0.76%)
Nov 29, 2019 35.78 35.85 35.62 35.69 271,041 -0.12(-0.34%)
Nov 28, 2019 35.77 35.89 35.77 35.81 236,576 +0.05(+0.14%)
Nov 27, 2019 35.55 36.10 35.54 35.76 423,915 +0.04(+0.11%)
Nov 26, 2019 35.24 35.92 35.24 35.72 1,141,104 +0.22(+0.62%)
Nov 25, 2019 35.22 35.59 35.12 35.50 183,891 +0.35(+1.00%)
Nov 22, 2019 35.24 35.36 34.74 35.15 1,032,445 -0.12(-0.34%)
Nov 21, 2019 35.46 35.55 35.25 35.27 354,890 -0.24(-0.68%)
Nov 20, 2019 35.17 35.63 35.03 35.51 556,180 +0.31(+0.88%)
Nov 19, 2019 35.32 35.58 35.17 35.20 475,467 -0.11(-0.31%)
Nov 18, 2019 35.49 35.51 35.10 35.31 483,800 -0.18(-0.51%)
Nov 15, 2019 36.05 36.10 35.49 35.49 391,259 -0.51(-1.42%)
Nov 14, 2019 35.55 36.32 35.53 36.00 502,433 +0.34(+0.95%)
Nov 13, 2019 34.75 36.41 34.74 35.66 1,003,077 +1.37(+4.00%)
Nov 12, 2019 34.31 34.46 34.16 34.29 306,945 -0.03(-0.09%)
Nov 11, 2019 34.19 34.45 33.98 34.32 317,786 +0.00(+0.00%)
Nov 08, 2019 33.61 34.32 33.60 34.32 261,709 +0.71(+2.11%)
Nov 07, 2019 33.62 34.04 33.59 33.61 288,587 +0.04(+0.12%)
Nov 06, 2019 33.39 33.61 33.19 33.57 427,844 +0.24(+0.72%)
Nov 05, 2019 33.67 33.72 33.24 33.33 281,079 -0.33(-0.98%)
Nov 04, 2019 33.65 33.85 33.54 33.66 343,125 +0.03(+0.09%)
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.