Cae Inc (TSX: CAE )

30.27 CAD -0.70 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 14.50 14.90 14.47 14.78 468,034 +0.29(+2.00%)
Mar 30, 2015 14.86 14.86 14.44 14.49 567,465 -0.37(-2.49%)
Mar 27, 2015 14.77 14.88 14.75 14.86 207,328 +0.06(+0.41%)
Mar 26, 2015 14.97 14.97 14.75 14.80 250,297 -0.15(-1.00%)
Mar 25, 2015 14.94 15.11 14.90 14.95 345,255 +0.07(+0.47%)
Mar 24, 2015 15.12 15.14 14.88 14.88 538,810 -0.22(-1.46%)
Mar 23, 2015 15.05 15.14 14.99 15.10 861,508 -0.03(-0.20%)
Mar 20, 2015 15.20 15.20 15.10 15.13 460,426 +0.05(+0.33%)
Mar 19, 2015 15.13 15.18 15.05 15.08 296,871 -0.07(-0.46%)
Mar 18, 2015 14.89 15.18 14.79 15.15 526,674 +0.23(+1.54%)
Mar 17, 2015 15.00 15.00 14.72 14.92 252,895 -0.09(-0.60%)
Mar 16, 2015 14.82 15.08 14.82 15.01 253,454 +0.19(+1.28%)
Mar 13, 2015 14.83 14.92 14.62 14.82 310,363 -0.07(-0.47%)
Mar 12, 2015 14.45 14.93 14.45 14.89 407,215 +0.54(+3.76%)
Mar 11, 2015 14.52 14.59 14.22 14.35 582,934 -0.24(-1.64%)
Mar 10, 2015 14.60 14.85 14.55 14.59 291,064 -0.01(-0.07%)
Mar 09, 2015 14.55 14.62 14.50 14.60 207,713 +0.02(+0.14%)
Mar 06, 2015 14.72 14.79 14.56 14.58 329,986 -0.17(-1.15%)
Mar 05, 2015 14.80 14.95 14.64 14.75 399,511 -0.06(-0.41%)
Mar 04, 2015 14.92 14.77 14.81 232,663 -0.07(-0.47%)
Mar 03, 2015 14.99 15.03 14.81 14.88 282,227 -0.14(-0.93%)
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.