Cae Inc (TSX: CAE )

37.67 CAD +0.16 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.100 7.250 7.020 7.200 552,504 +0.10(+1.41%)
May 28, 2009 7.010 7.100 6.990 7.100 555,036 +0.09(+1.28%)
May 27, 2009 7.010 7.060 6.930 7.010 472,768 -0.04(-0.57%)
May 26, 2009 7.100 7.130 7.000 7.050 649,640 +0.03(+0.43%)
May 25, 2009 7.180 7.180 7.000 7.020 207,518 -0.09(-1.27%)
May 22, 2009 6.920 7.110 6.880 7.110 354,509 +0.21(+3.04%)
May 21, 2009 7.030 7.150 6.860 6.900 585,243 -0.29(-4.03%)
May 20, 2009 7.040 7.260 7.000 7.190 676,532 +0.15(+2.13%)
May 19, 2009 7.250 7.250 6.930 7.040 651,479 -0.07(-0.98%)
May 17, 2009 7.160 7.160 6.680 7.110 69,575 +0.14(+2.01%)
May 15, 2009 7.160 7.160 6.680 6.970 1,214,935 -0.11(-1.55%)
May 14, 2009 7.380 7.410 7.080 7.080 784,722 -0.17(-2.34%)
May 13, 2009 7.500 7.500 7.040 7.250 792,712 -0.30(-3.97%)
May 12, 2009 8.090 8.090 7.550 7.550 497,118 -0.45(-5.63%)
May 11, 2009 8.100 8.200 8.000 8.000 240,392 -0.28(-3.38%)
May 08, 2009 8.090 8.280 7.960 8.280 322,969 +0.33(+4.15%)
May 07, 2009 8.290 8.290 7.860 7.950 369,984 -0.19(-2.33%)
May 06, 2009 8.300 8.400 8.140 8.140 300,079 -0.20(-2.40%)
May 05, 2009 7.890 8.400 7.890 8.340 568,487 +0.27(+3.35%)
May 04, 2009 8.000 8.080 7.920 8.070 272,062 +0.03(+0.37%)
May 01, 2009 7.580 8.110 7.580 8.040 593,741 +0.44(+5.79%)
Apr 30, 2009 7.750 7.880 7.560 7.600 641,469 -0.08(-1.04%)
Apr 29, 2009 7.680 7.840 7.610 7.680 532,576 +0.09(+1.19%)
Apr 28, 2009 7.610 7.750 7.550 7.590 549,312 -0.12(-1.56%)
Apr 27, 2009 7.690 7.850 7.570 7.710 1,403,901 -0.03(-0.39%)
Apr 24, 2009 7.750 7.750 7.680 7.740 191,183 +0.01(+0.13%)
Apr 23, 2009 7.640 7.880 7.640 7.730 469,803 +0.09(+1.18%)
Apr 22, 2009 7.600 7.700 7.550 7.640 427,666 -0.06(-0.78%)
Apr 21, 2009 7.800 7.800 7.630 7.700 674,836 -0.15(-1.91%)
Apr 20, 2009 7.970 7.980 7.830 7.850 410,418 -0.15(-1.88%)
Apr 17, 2009 7.810 8.000 7.810 8.000 950,627 +0.13(+1.65%)
Apr 16, 2009 7.850 7.980 7.720 7.870 880,011 +0.07(+0.90%)
Apr 15, 2009 7.920 7.950 7.800 7.800 845,414 -0.12(-1.52%)
Apr 14, 2009 8.200 8.200 7.830 7.920 588,119 -0.21(-2.58%)
Apr 13, 2009 7.950 8.220 7.850 8.130 344,727 +0.19(+2.39%)
Apr 09, 2009 7.500 7.940 7.400 7.940 801,022 +0.29(+3.79%)
Apr 08, 2009 7.590 7.960 7.400 7.650 494,633 +0.02(+0.26%)
Apr 07, 2009 7.670 7.890 7.630 7.630 479,024 -0.25(-3.17%)
Apr 06, 2009 7.940 7.890 7.880 7.880 760,976 -0.01(-0.13%)
Apr 03, 2009 7.670 7.960 7.400 7.890 400,037 -0.07(-0.88%)
Apr 02, 2009 7.670 7.960 7.570 7.960 1,131,555 +0.39(+5.15%)
Apr 01, 2009 7.600 7.630 7.570 7.570 390,038 -0.06(-0.79%)
Mar 31, 2009 7.400 7.630 7.400 7.630 534,723 +0.23(+3.11%)
Mar 30, 2009 7.510 7.550 7.400 7.400 556,898 -0.12(-1.60%)
Mar 26, 2009 7.430 7.520 7.400 7.520 657,771 +0.12(+1.62%)
Mar 25, 2009 7.500 7.440 7.400 7.400 537,914 -0.04(-0.54%)
Mar 24, 2009 7.340 7.440 7.220 7.440 874,901 +0.22(+3.05%)
Mar 23, 2009 7.260 7.500 7.220 7.220 573,219 -0.03(-0.41%)
Mar 20, 2009 7.200 7.250 7.060 7.250 873,133 +0.19(+2.69%)
Mar 19, 2009 7.150 7.150 7.060 7.060 1,990,002 -0.03(-0.42%)
Mar 18, 2009 7.200 7.200 7.090 7.090 693,041 -0.11(-1.53%)
Mar 17, 2009 7.500 7.500 7.200 7.200 572,866 -0.30(-4.00%)
Mar 16, 2009 7.110 7.590 7.110 7.500 388,709 +0.37(+5.19%)
Mar 13, 2009 7.040 7.140 6.960 7.130 590,508 +0.16(+2.30%)
Mar 12, 2009 7.000 7.140 6.930 6.970 538,418 -0.02(-0.29%)
Mar 11, 2009 6.740 6.990 6.730 6.990 625,151 +0.34(+5.11%)
Mar 10, 2009 6.320 6.800 6.250 6.650 1,269,083 +0.29(+4.56%)
Mar 09, 2009 6.050 6.360 6.050 6.360 312,122 +0.20(+3.25%)
Mar 06, 2009 6.320 6.410 6.090 6.160 626,501 -0.33(-5.08%)
Mar 05, 2009 6.440 6.700 6.360 6.490 403,553 +0.02(+0.31%)
Mar 04, 2009 6.440 6.740 6.360 6.470 435,897 +0.01(+0.15%)
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.