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 (%)
Dec 31, 2013 13.51 13.51 13.51 0 +0.02(+0.15%)
Dec 30, 2013 13.75 13.75 13.46 13.49 627,703 -0.25(-1.82%)
Dec 27, 2013 13.46 13.81 13.46 13.74 302,218 +0.16(+1.18%)
Dec 24, 2013 13.58 13.58 13.58 0 +0.06(+0.44%)
Dec 23, 2013 13.65 13.70 13.46 13.52 505,381 -0.12(-0.88%)
Dec 20, 2013 13.49 13.72 13.46 13.64 1,282,021 +0.19(+1.41%)
Dec 19, 2013 13.14 13.53 13.14 13.45 0 +0.29(+2.20%)
Dec 18, 2013 13.00 13.34 12.95 13.16 1,199,433 +0.22(+1.70%)
Dec 17, 2013 12.75 12.95 12.75 12.94 718,327 +0.19(+1.49%)
Dec 16, 2013 12.64 12.84 12.62 12.75 731,988 +0.19(+1.51%)
Dec 13, 2013 12.44 12.64 12.35 12.56 594,514 +0.10(+0.80%)
Dec 12, 2013 12.48 12.50 12.26 12.46 586,986 -0.04(-0.32%)
Dec 11, 2013 12.65 12.65 12.39 12.50 690,747 -0.15(-1.19%)
Dec 10, 2013 12.25 12.66 12.24 12.65 664,032 +0.40(+3.27%)
Dec 09, 2013 12.12 12.27 12.12 12.25 256,702 +0.09(+0.74%)
Dec 06, 2013 12.18 12.18 12.05 12.16 191,752 +0.04(+0.33%)
Dec 05, 2013 12.10 12.15 11.99 12.12 326,913 +0.04(+0.33%)
Dec 04, 2013 11.82 12.09 11.82 12.08 1,501,285 +0.19(+1.60%)
Dec 03, 2013 12.00 12.00 11.85 11.89 309,667 -0.09(-0.75%)
Dec 02, 2013 11.93 11.98 11.81 11.98 334,776 +0.09(+0.76%)
Nov 29, 2013 12.00 12.09 11.89 11.89 250,918 -0.15(-1.25%)
Nov 28, 2013 11.94 12.12 11.92 12.04 150,083 +0.09(+0.75%)
Nov 27, 2013 11.88 12.01 11.83 11.95 490,427 +0.08(+0.67%)
Nov 26, 2013 12.01 12.09 11.87 11.87 882,774 -0.16(-1.33%)
Nov 25, 2013 11.97 12.23 11.97 12.03 552,668 +0.12(+1.01%)
Nov 22, 2013 12.14 12.15 11.88 11.91 730,904 -0.27(-2.22%)
Nov 21, 2013 12.10 12.23 12.10 12.18 309,695 +0.06(+0.50%)
Nov 20, 2013 12.13 12.21 12.06 12.12 393,989 -0.03(-0.25%)
Nov 19, 2013 12.16 12.22 12.12 12.15 216,146 +0.00(+0.00%)
Nov 18, 2013 12.16 12.24 12.05 12.15 366,170 +0.01(+0.08%)
Nov 15, 2013 12.21 12.26 12.05 12.14 792,343 -0.08(-0.65%)
Nov 14, 2013 11.97 12.54 11.96 12.22 769,092 +0.26(+2.17%)
Nov 13, 2013 11.56 11.96 11.55 11.96 661,293 -0.07(-0.58%)
Nov 12, 2013 12.15 12.21 12.02 12.03 324,072 -0.17(-1.39%)
Nov 11, 2013 12.12 12.30 12.12 12.20 146,610 +0.08(+0.66%)
Nov 08, 2013 12.07 12.29 12.07 12.12 420,108 +0.10(+0.83%)
Nov 07, 2013 12.15 12.19 11.97 12.02 309,051 -0.11(-0.91%)
Nov 06, 2013 12.12 12.16 12.03 12.13 280,407 +0.00(+0.00%)
Nov 05, 2013 12.00 12.19 11.98 12.13 352,733 +0.07(+0.58%)
Nov 04, 2013 12.12 12.18 11.99 12.06 257,713 +0.00(+0.00%)
Nov 01, 2013 12.00 12.13 11.99 12.06 756,518 +0.11(+0.92%)
Oct 31, 2013 11.94 12.24 11.94 11.95 3,368,762 -0.07(-0.58%)
Oct 30, 2013 11.97 12.03 11.90 12.02 453,120 +0.02(+0.17%)
Oct 29, 2013 11.77 12.05 11.77 12.00 1,145,450 +0.26(+2.21%)
Oct 28, 2013 11.78 11.99 11.73 11.74 537,634 -0.09(-0.76%)
Oct 25, 2013 11.50 11.87 11.50 11.83 672,557 +0.28(+2.42%)
Oct 24, 2013 11.45 11.70 11.37 11.55 2,619,747 +0.14(+1.23%)
Oct 23, 2013 11.30 11.54 11.29 11.41 2,926,565 +0.12(+1.06%)
Oct 22, 2013 11.25 11.39 11.22 11.29 1,528,252 +0.11(+0.98%)
Oct 21, 2013 11.18 11.24 11.16 11.18 1,201,717 -0.02(-0.18%)
Oct 18, 2013 11.15 11.20 11.12 11.20 239,123 +0.05(+0.45%)
Oct 17, 2013 11.13 11.20 11.08 11.15 203,775 -0.02(-0.18%)
Oct 16, 2013 11.20 11.23 11.14 11.17 184,918 -0.03(-0.27%)
Oct 15, 2013 11.25 11.25 11.12 11.20 218,900 -0.08(-0.71%)
Oct 11, 2013 11.28 11.28 11.28 0 -0.01(-0.09%)
Oct 10, 2013 11.05 11.32 11.05 11.29 245,700 +0.26(+2.36%)
Oct 09, 2013 11.01 11.09 11.01 11.03 319,316 +0.02(+0.18%)
Oct 08, 2013 11.10 11.12 11.00 11.01 222,458 +0.01(+0.09%)
Oct 07, 2013 11.02 11.07 10.96 11.00 146,713 -0.10(-0.90%)
Oct 04, 2013 11.09 11.26 11.09 11.10 250,027 -0.05(-0.45%)
Oct 03, 2013 11.30 11.30 10.98 11.15 306,792 -0.14(-1.24%)
Oct 02, 2013 11.15 11.38 11.12 11.29 256,333 +0.11(+0.98%)
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.