Cae Inc (TSX: CAE )

38.36 CAD +0.01 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.580 8.690 8.510 8.530 349,258 +0.01(+0.12%)
Jan 28, 2010 8.610 8.650 8.520 8.520 165,620 -0.13(-1.50%)
Jan 27, 2010 8.750 8.800 8.550 8.650 205,808 -0.17(-1.93%)
Jan 26, 2010 8.700 8.850 8.700 8.820 198,693 +0.10(+1.15%)
Jan 25, 2010 8.820 8.860 8.710 8.720 152,388 -0.12(-1.36%)
Jan 22, 2010 8.850 8.990 8.750 8.840 683,696 -0.01(-0.11%)
Jan 21, 2010 8.850 8.950 8.840 8.850 493,460 +0.00(+0.00%)
Jan 20, 2010 9.010 9.010 8.830 8.850 201,728 -0.19(-2.10%)
Jan 19, 2010 8.920 9.050 8.810 9.040 723,401 +0.16(+1.80%)
Jan 18, 2010 9.000 9.000 8.810 8.880 97,094 -0.06(-0.67%)
Jan 15, 2010 8.920 9.060 8.860 8.940 444,653 -0.05(-0.56%)
Jan 14, 2010 8.800 9.110 8.800 8.990 3,671,205 +0.19(+2.16%)
Jan 13, 2010 8.840 8.920 8.750 8.800 2,546,570 -0.02(-0.23%)
Jan 12, 2010 9.000 9.030 8.800 8.820 367,613 -0.18(-2.00%)
Jan 11, 2010 8.920 9.020 8.920 9.000 2,160,804 +0.11(+1.24%)
Jan 08, 2010 8.760 8.970 8.750 8.890 783,229 +0.10(+1.14%)
Jan 07, 2010 8.700 8.790 8.650 8.790 902,002 -0.01(-0.11%)
Jan 06, 2010 8.630 8.800 8.630 8.800 865,306 +0.19(+2.21%)
Jan 05, 2010 8.740 8.750 8.610 8.610 762,936 -0.12(-1.37%)
Jan 04, 2010 8.790 8.800 8.660 8.730 957,146 -0.04(-0.46%)
Dec 31, 2009 8.770 8.770 8.770 0 +0.01(+0.11%)
Dec 30, 2009 8.730 8.800 8.610 8.760 211,545 -0.03(-0.34%)
Dec 29, 2009 8.680 8.790 8.660 8.790 123,412 +0.07(+0.80%)
Dec 24, 2009 8.720 8.750 8.620 8.720 84,182 +0.04(+0.46%)
Dec 23, 2009 8.750 8.750 8.650 8.680 339,042 -0.07(-0.80%)
Dec 22, 2009 8.650 8.750 8.650 8.750 164,363 +0.10(+1.16%)
Dec 21, 2009 8.620 8.750 8.610 8.650 288,082 +0.03(+0.35%)
Dec 18, 2009 8.680 8.680 8.600 8.620 908,378 -0.01(-0.12%)
Dec 17, 2009 8.640 8.720 8.580 8.630 372,418 -0.02(-0.23%)
Dec 16, 2009 8.450 8.650 8.400 8.650 387,020 +0.22(+2.61%)
Dec 15, 2009 8.430 8.520 8.420 8.430 523,389 +0.01(+0.12%)
Dec 14, 2009 8.480 8.420 8.370 8.420 340,785 -0.08(-0.94%)
Dec 11, 2009 8.600 8.600 8.450 8.500 750,524 -0.08(-0.93%)
Dec 10, 2009 8.610 8.640 8.510 8.580 444,700 +0.00(+0.00%)
Dec 09, 2009 8.750 8.790 8.540 8.580 883,998 -0.17(-1.94%)
Dec 08, 2009 8.610 8.750 8.610 8.750 313,813 +0.13(+1.51%)
Dec 07, 2009 8.600 8.680 8.600 8.620 537,375 +0.02(+0.23%)
Dec 04, 2009 8.590 8.660 8.580 8.600 497,944 +0.00(+0.00%)
Dec 03, 2009 8.510 8.710 8.500 8.600 673,001 -0.13(-1.49%)
Dec 02, 2009 8.500 8.740 8.500 8.730 331,948 +0.12(+1.39%)
Dec 01, 2009 8.450 8.630 8.450 8.610 403,844 +0.11(+1.29%)
Nov 30, 2009 8.500 8.560 8.400 8.500 522,123 -0.15(-1.73%)
Nov 27, 2009 8.450 8.650 8.450 8.650 208,333 +0.12(+1.41%)
Nov 26, 2009 8.550 8.600 8.420 8.530 114,003 -0.08(-0.93%)
Nov 25, 2009 8.630 8.670 8.570 8.610 186,508 +0.04(+0.47%)
Nov 24, 2009 8.510 8.690 8.510 8.570 271,628 +0.01(+0.12%)
Nov 23, 2009 8.480 8.570 8.460 8.560 447,974 +0.13(+1.54%)
Nov 20, 2009 8.700 8.700 8.410 8.430 1,092,725 -0.26(-2.99%)
Nov 19, 2009 8.850 8.850 8.660 8.690 1,180,536 -0.22(-2.47%)
Nov 18, 2009 8.820 9.030 8.820 8.910 737,086 +0.05(+0.56%)
Nov 17, 2009 8.680 8.900 8.680 8.860 203,388 +0.17(+1.96%)
Nov 16, 2009 8.660 8.730 8.600 8.690 492,903 +0.02(+0.23%)
Nov 13, 2009 8.540 8.670 8.550 8.670 321,741 +0.07(+0.81%)
Nov 12, 2009 8.550 8.730 8.500 8.600 432,816 -0.15(-1.71%)
Nov 11, 2009 8.820 9.040 8.660 8.750 269,349 -0.25(-2.78%)
Nov 10, 2009 9.090 9.190 8.960 9.000 313,563 -0.24(-2.60%)
Nov 09, 2009 8.700 9.280 8.700 9.240 445,733 +0.44(+5.00%)
Nov 06, 2009 8.500 8.800 8.450 8.800 533,684 +0.16(+1.85%)
Nov 05, 2009 8.510 8.640 8.450 8.640 346,682 +0.06(+0.70%)
Nov 04, 2009 8.600 8.660 8.450 8.580 218,495 +0.01(+0.12%)
Nov 03, 2009 8.360 8.570 8.340 8.570 217,541 +0.12(+1.42%)
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.