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 (%)
Feb 28, 2013 10.12 10.14 10.05 10.08 975,321 -0.01(-0.10%)
Feb 27, 2013 10.14 10.19 10.01 10.09 1,457,824 -0.07(-0.69%)
Feb 26, 2013 10.26 10.28 10.12 10.16 476,393 -0.06(-0.59%)
Feb 25, 2013 10.22 10.34 10.22 10.22 472,188 -0.05(-0.49%)
Feb 22, 2013 10.21 10.33 10.20 10.27 648,744 +0.00(+0.00%)
Feb 21, 2013 10.39 10.39 10.25 10.27 358,819 -0.18(-1.72%)
Feb 20, 2013 10.52 10.53 10.40 10.45 434,714 -0.06(-0.57%)
Feb 19, 2013 10.43 10.53 10.43 10.51 426,942 -0.03(-0.28%)
Feb 15, 2013 10.54 10.54 10.54 0 +0.05(+0.48%)
Feb 14, 2013 10.50 10.50 10.26 10.49 1,804,769 -0.09(-0.85%)
Feb 13, 2013 10.69 10.75 10.53 10.58 4,005,782 -0.21(-1.95%)
Feb 12, 2013 10.81 10.88 10.75 10.79 285,102 -0.06(-0.55%)
Feb 11, 2013 10.81 10.89 10.77 10.85 439,621 -0.04(-0.37%)
Feb 08, 2013 10.78 10.95 10.78 10.89 885,897 +0.09(+0.83%)
Feb 07, 2013 10.71 10.83 10.69 10.80 696,793 +0.08(+0.75%)
Feb 06, 2013 10.75 10.84 10.69 10.72 522,819 -0.04(-0.37%)
Feb 04, 2013 10.75 10.87 10.72 10.76 725,299 -0.03(-0.28%)
Feb 01, 2013 10.80 10.85 10.74 10.79 1,607,639 +0.02(+0.19%)
Jan 31, 2013 10.82 10.91 10.72 10.77 537,322 -0.05(-0.46%)
Jan 30, 2013 10.81 10.92 10.73 10.82 336,888 -0.09(-0.82%)
Jan 29, 2013 10.83 10.95 10.81 10.91 2,715,843 +0.06(+0.55%)
Jan 28, 2013 10.86 10.92 10.80 10.85 728,436 -0.01(-0.09%)
Jan 25, 2013 10.90 10.90 10.84 10.86 224,979 +0.00(+0.00%)
Jan 24, 2013 10.69 10.90 10.69 10.86 356,754 +0.15(+1.40%)
Jan 23, 2013 10.66 10.80 10.66 10.71 191,308 -0.09(-0.83%)
Jan 22, 2013 10.57 10.83 10.57 10.80 505,340 +0.15(+1.41%)
Jan 21, 2013 10.71 10.75 10.62 10.65 153,727 -0.11(-1.02%)
Jan 18, 2013 10.57 10.76 10.56 10.76 454,259 +0.22(+2.09%)
Jan 17, 2013 10.47 10.65 10.45 10.54 865,518 +0.05(+0.48%)
Jan 16, 2013 10.50 10.52 10.40 10.49 895,141 -0.04(-0.38%)
Jan 15, 2013 10.51 10.57 10.50 10.53 1,348,874 -0.01(-0.09%)
Jan 14, 2013 10.55 10.65 10.53 10.54 298,569 -0.05(-0.47%)
Jan 11, 2013 10.58 10.66 10.52 10.59 1,246,942 -0.01(-0.09%)
Jan 10, 2013 10.25 10.61 10.25 10.60 3,190,126 +0.29(+2.81%)
Jan 09, 2013 10.13 10.31 10.12 10.31 1,182,128 +0.18(+1.78%)
Jan 08, 2013 10.20 10.24 10.04 10.13 356,506 -0.11(-1.07%)
Jan 07, 2013 10.18 10.30 10.17 10.24 279,174 -0.02(-0.19%)
Jan 04, 2013 10.16 10.26 10.07 10.26 553,022 +0.09(+0.88%)
Jan 03, 2013 10.20 10.27 10.11 10.17 272,637 -0.09(-0.88%)
Jan 02, 2013 10.20 10.26 10.18 10.26 374,282 +0.17(+1.68%)
Dec 31, 2012 10.09 10.09 10.09 0 +0.07(+0.70%)
Dec 28, 2012 10.26 10.28 10.01 10.02 808,369 -0.25(-2.43%)
Dec 27, 2012 10.16 10.27 10.16 10.27 114,271 +0.12(+1.18%)
Dec 24, 2012 10.15 10.15 10.15 0 -0.14(-1.36%)
Dec 21, 2012 10.06 10.33 10.06 10.29 2,306,229 +0.02(+0.19%)
Dec 20, 2012 10.20 10.29 10.11 10.27 534,188 +0.07(+0.69%)
Dec 19, 2012 10.15 10.30 10.15 10.20 1,297,729 +0.04(+0.39%)
Dec 18, 2012 10.00 10.22 9.950 10.16 1,369,322 +0.11(+1.09%)
Dec 17, 2012 10.00 10.12 10.00 10.05 522,650 +0.14(+1.41%)
Dec 14, 2012 10.00 10.02 9.850 9.910 468,891 -0.07(-0.70%)
Dec 13, 2012 10.00 10.14 9.980 9.980 829,648 -0.03(-0.30%)
Dec 12, 2012 10.04 10.17 9.800 10.01 1,666,055 -0.05(-0.50%)
Dec 11, 2012 10.03 10.19 9.970 10.06 1,284,237 +0.03(+0.30%)
Dec 10, 2012 10.00 10.04 9.970 10.03 975,508 +0.03(+0.30%)
Dec 07, 2012 10.15 10.15 9.970 10.00 275,037 -0.15(-1.48%)
Dec 06, 2012 9.850 10.24 9.780 10.15 3,427,340 +0.35(+3.57%)
Dec 05, 2012 9.820 9.900 9.750 9.800 316,455 -0.02(-0.20%)
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.