Cae Inc (TSX: CAE )

37.76 CAD -1.03 (-2.66%)
Streaming Delayed Price Updated: 10:08 AM EDT, Oct 18, 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%)
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.