Cae Inc (TSX: CAE )

37.85 CAD -1.22 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.05 11.76 11.05 11.28 809,183 +0.05(+0.45%)
Jan 30, 2008 11.51 11.55 11.16 11.23 387,322 -0.24(-2.09%)
Jan 29, 2008 11.09 11.47 11.00 11.47 233,298 +0.44(+3.99%)
Jan 28, 2008 11.18 11.18 10.88 11.03 352,679 -0.09(-0.81%)
Jan 25, 2008 11.45 11.45 11.05 11.12 358,315 -0.06(-0.54%)
Jan 24, 2008 11.18 11.44 11.06 11.18 1,030,711 +0.28(+2.57%)
Jan 23, 2008 10.45 10.97 10.29 10.90 615,985 +0.30(+2.83%)
Jan 22, 2008 9.920 10.97 9.920 10.60 918,712 +0.07(+0.66%)
Jan 21, 2008 10.11 10.85 10.11 10.53 289,773 -0.54(-4.88%)
Jan 18, 2008 11.20 11.44 10.81 11.07 433,290 -0.17(-1.51%)
Jan 17, 2008 11.42 11.60 11.03 11.24 579,645 -0.26(-2.26%)
Jan 16, 2008 11.53 11.72 11.39 11.50 1,015,797 -0.22(-1.88%)
Jan 15, 2008 12.00 12.00 11.57 11.72 1,026,067 -0.35(-2.90%)
Jan 14, 2008 12.48 12.55 12.03 12.07 1,182,163 -0.42(-3.36%)
Jan 11, 2008 12.84 12.86 12.49 12.49 406,089 -0.32(-2.50%)
Jan 10, 2008 12.40 12.82 12.40 12.81 567,538 +0.22(+1.75%)
Jan 09, 2008 12.70 12.73 12.25 12.59 1,086,879 -0.23(-1.79%)
Jan 08, 2008 13.00 13.12 12.75 12.82 446,773 -0.06(-0.47%)
Jan 07, 2008 12.99 13.12 12.65 12.88 366,529 -0.11(-0.85%)
Jan 04, 2008 13.00 13.12 12.97 12.99 514,577 -0.01(-0.08%)
Jan 03, 2008 13.22 13.23 12.97 13.00 303,560 -0.22(-1.66%)
Jan 02, 2008 13.20 13.27 13.17 13.22 236,368 -0.09(-0.68%)
Jan 01, 2008 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Dec 31, 2007 13.25 13.35 13.25 13.31 259,597 +0.01(+0.08%)
Dec 28, 2007 13.23 13.32 13.23 13.30 240,842 +0.14(+1.06%)
Dec 27, 2007 13.44 13.44 13.16 13.16 478,910 -0.04(-0.30%)
Dec 26, 2007 13.06 13.23 13.20 13.20 154,038 +0.00(+0.00%)
Dec 24, 2007 13.06 13.23 13.20 13.20 154,038 +0.15(+1.15%)
Dec 21, 2007 13.40 13.40 13.00 13.05 471,401 -0.18(-1.36%)
Dec 20, 2007 13.38 13.38 13.08 13.23 1,204,430 -0.02(-0.15%)
Dec 19, 2007 12.90 13.34 12.90 13.25 2,286,571 +0.45(+3.52%)
Dec 18, 2007 12.63 12.90 12.39 12.80 973,349 +0.35(+2.81%)
Dec 17, 2007 12.71 12.92 12.39 12.45 480,408 -0.49(-3.79%)
Dec 14, 2007 12.73 13.10 12.70 12.94 378,185 +0.24(+1.89%)
Dec 13, 2007 12.80 12.90 12.56 12.70 445,862 -0.11(-0.86%)
Dec 12, 2007 13.05 13.05 12.73 12.81 569,091 +0.05(+0.39%)
Dec 11, 2007 12.88 13.20 12.75 12.76 1,450,901 -0.09(-0.70%)
Dec 10, 2007 12.57 12.89 12.49 12.85 930,348 +0.28(+2.23%)
Dec 07, 2007 12.35 12.57 12.30 12.57 627,181 +0.27(+2.20%)
Dec 06, 2007 12.50 12.59 12.26 12.30 821,273 +0.00(+0.00%)
Dec 05, 2007 11.60 12.55 11.60 12.30 1,189,487 +0.76(+6.59%)
Dec 04, 2007 11.81 11.81 11.50 11.54 676,731 -0.26(-2.20%)
Dec 03, 2007 11.92 11.92 11.65 11.80 763,475 +0.02(+0.17%)
Nov 30, 2007 11.78 11.89 11.71 11.78 1,204,906 +0.08(+0.68%)
Nov 29, 2007 11.53 11.73 11.32 11.70 3,154,750 +0.15(+1.30%)
Nov 28, 2007 11.54 11.79 11.47 11.55 908,507 +0.15(+1.32%)
Nov 27, 2007 11.25 11.46 11.03 11.40 2,311,721 +0.07(+0.62%)
Nov 26, 2007 11.63 11.75 11.29 11.33 1,412,022 -0.17(-1.48%)
Nov 23, 2007 11.65 11.67 11.40 11.50 826,894 +0.16(+1.41%)
Nov 21, 2007 11.86 11.88 11.20 11.34 1,505,549 -0.48(-4.06%)
Nov 20, 2007 11.80 12.00 11.80 11.82 825,651 -0.07(-0.59%)
Nov 19, 2007 11.97 12.00 11.75 11.89 808,560 -0.01(-0.08%)
Nov 16, 2007 11.90 11.98 11.69 11.90 1,230,531 -0.08(-0.67%)
Nov 15, 2007 11.89 12.03 11.80 11.98 1,006,529 +0.15(+1.27%)
Nov 14, 2007 12.00 12.03 11.69 11.83 1,307,359 -0.11(-0.92%)
Nov 13, 2007 12.01 12.17 11.94 11.94 1,309,678 -0.07(-0.58%)
Nov 12, 2007 12.20 12.30 12.00 12.01 659,201 -0.21(-1.72%)
Nov 09, 2007 12.40 12.45 12.02 12.22 1,057,583 -0.25(-2.00%)
Nov 08, 2007 12.26 12.59 12.20 12.47 2,238,065 +0.40(+3.31%)
Nov 07, 2007 12.45 12.53 11.96 12.07 2,089,796 -0.47(-3.75%)
Nov 06, 2007 12.65 12.65 12.43 12.54 733,957 -0.11(-0.87%)
Nov 05, 2007 12.46 12.69 12.46 12.65 273,413 +0.00(+0.00%)
Nov 02, 2007 12.65 12.74 12.61 12.65 550,120 +0.00(+0.00%)
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.