Cae Inc (TSX: CAE )

37.20 CAD -0.44 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 10.90 10.93 10.79 10.89 1,270,209 +0.00(+0.00%)
Apr 29, 2013 10.84 10.99 10.82 10.89 476,895 +0.02(+0.18%)
Apr 26, 2013 10.74 10.89 10.73 10.87 1,048,779 +0.14(+1.30%)
Apr 25, 2013 10.66 10.79 10.66 10.73 557,996 +0.05(+0.47%)
Apr 24, 2013 10.64 10.76 10.64 10.68 247,421 +0.05(+0.47%)
Apr 23, 2013 10.53 10.69 10.53 10.63 623,110 +0.06(+0.57%)
Apr 22, 2013 10.56 10.58 10.50 10.57 540,677 +0.00(+0.00%)
Apr 19, 2013 10.38 10.62 10.38 10.57 589,948 +0.22(+2.13%)
Apr 18, 2013 10.28 10.48 10.25 10.35 480,204 +0.12(+1.17%)
Apr 17, 2013 10.30 10.39 10.14 10.23 811,575 -0.09(-0.87%)
Apr 16, 2013 10.16 10.37 10.15 10.32 471,775 +0.09(+0.88%)
Apr 15, 2013 10.30 10.34 10.16 10.23 1,196,211 -0.14(-1.35%)
Apr 12, 2013 10.20 10.37 10.20 10.37 1,377,487 +0.18(+1.77%)
Apr 11, 2013 10.09 10.22 10.08 10.19 651,272 +0.06(+0.59%)
Apr 10, 2013 10.00 10.15 9.960 10.13 639,649 +0.13(+1.30%)
Apr 09, 2013 9.950 10.05 9.870 10.00 348,714 +0.07(+0.70%)
Apr 08, 2013 9.910 9.940 9.860 9.930 323,235 +0.03(+0.30%)
Apr 05, 2013 9.860 9.900 9.820 9.900 279,699 +0.04(+0.41%)
Apr 04, 2013 9.950 9.990 9.840 9.860 492,408 -0.10(-1.00%)
Apr 03, 2013 9.940 10.01 9.920 9.960 968,500 +0.07(+0.71%)
Apr 02, 2013 9.900 9.970 9.840 9.890 607,981 -0.02(-0.20%)
Apr 01, 2013 9.910 10.04 9.830 9.910 318,082 -0.02(-0.20%)
Mar 28, 2013 9.930 9.930 9.930 0 -0.05(-0.50%)
Mar 27, 2013 9.940 10.09 9.800 9.980 1,454,494 +0.01(+0.10%)
Mar 26, 2013 10.01 10.03 9.850 9.970 945,272 -0.09(-0.89%)
Mar 25, 2013 10.15 10.18 10.02 10.06 333,459 -0.11(-1.08%)
Mar 22, 2013 10.18 10.22 10.15 10.17 424,089 -0.02(-0.20%)
Mar 21, 2013 10.22 10.23 10.15 10.19 446,184 -0.02(-0.20%)
Mar 20, 2013 10.20 10.21 10.17 10.21 633,437 +0.05(+0.49%)
Mar 19, 2013 10.19 10.25 10.14 10.16 455,627 -0.06(-0.59%)
Mar 18, 2013 10.20 10.29 10.16 10.22 188,417 -0.07(-0.68%)
Mar 15, 2013 10.26 10.30 10.18 10.29 775,835 +0.01(+0.10%)
Mar 14, 2013 10.21 10.30 10.21 10.28 509,401 +0.06(+0.59%)
Mar 13, 2013 10.28 10.32 10.17 10.22 438,422 -0.06(-0.58%)
Mar 12, 2013 10.28 10.38 10.26 10.28 434,122 +0.07(+0.69%)
Mar 11, 2013 10.22 10.30 10.13 10.21 491,986 -0.08(-0.78%)
Mar 08, 2013 10.40 10.40 10.22 10.29 268,236 -0.04(-0.39%)
Mar 07, 2013 10.19 10.38 10.19 10.33 990,722 +0.15(+1.47%)
Mar 06, 2013 10.13 10.18 10.08 10.18 407,418 +0.08(+0.79%)
Mar 05, 2013 10.19 10.21 10.10 10.10 287,903 -0.03(-0.30%)
Mar 04, 2013 10.09 10.17 10.08 10.13 971,410 +0.01(+0.10%)
Mar 01, 2013 10.08 10.22 10.08 10.12 878,434 +0.04(+0.40%)
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%)
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.