Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	23.87	25.76	23.74	25.73	1,691,124	-1.33(-4.92%)
May 21, 2024	26.56	27.32	26.56	27.06	733,560	-0.59(-2.13%)
May 17, 2024				27.65	0	-0.81(-2.85%)
May 16, 2024	28.68	28.76	28.38	28.46	617,862	-0.27(-0.94%)
May 15, 2024	28.85	28.88	28.56	28.73	406,071	-0.08(-0.28%)
May 14, 2024	28.58	28.94	28.58	28.81	524,671	+0.21(+0.73%)
May 13, 2024	28.68	28.87	28.55	28.60	405,669	-0.02(-0.07%)
May 10, 2024	28.84	29.02	28.56	28.62	650,229	-0.23(-0.80%)
May 09, 2024	28.55	28.87	28.53	28.85	595,653	+0.38(+1.33%)
May 08, 2024	28.21	28.55	28.05	28.47	356,226	+0.20(+0.71%)
May 07, 2024	28.39	28.45	28.22	28.27	539,580	-0.10(-0.35%)
May 06, 2024	28.01	28.49	27.93	28.37	673,765	+0.37(+1.32%)
May 03, 2024	27.74	28.06	27.66	28.00	369,832	+0.39(+1.41%)
May 02, 2024	27.16	27.63	27.15	27.61	510,309	+0.47(+1.73%)
May 01, 2024	26.40	27.38	26.40	27.14	722,986	+0.58(+2.18%)
Apr 30, 2024	26.31	26.69	26.21	26.56	700,207	+0.13(+0.49%)
Apr 29, 2024	26.10	26.49	26.04	26.43	397,191	+0.40(+1.54%)
Apr 26, 2024	25.67	26.13	25.66	26.03	416,909	+0.45(+1.76%)
Apr 25, 2024	25.91	26.01	25.35	25.58	508,899	-0.61(-2.33%)
Apr 24, 2024	26.05	26.43	25.92	26.19	450,814	+0.13(+0.50%)
Apr 23, 2024	25.49	26.07	25.39	26.06	622,546	+0.64(+2.52%)
Apr 22, 2024	25.60	25.79	25.36	25.42	452,611	-0.16(-0.63%)
Apr 19, 2024	25.62	25.87	25.45	25.58	469,069	+0.02(+0.08%)
Apr 18, 2024	26.07	26.10	25.48	25.56	393,688	-0.48(-1.84%)
Apr 17, 2024	26.25	26.26	25.82	26.04	604,370	-0.09(-0.34%)
Apr 16, 2024	26.38	26.43	25.82	26.13	636,552	-0.24(-0.91%)
Apr 15, 2024	26.97	27.19	26.36	26.37	483,331	-0.40(-1.49%)
Apr 12, 2024	26.77	26.82	26.47	26.77	628,627	-0.12(-0.45%)
Apr 11, 2024	26.95	27.07	26.53	26.89	527,129	-0.03(-0.11%)
Apr 10, 2024	26.86	27.01	26.62	26.92	367,274	-0.18(-0.66%)
Apr 09, 2024	27.25	27.42	27.02	27.10	320,439	-0.19(-0.70%)
Apr 08, 2024	27.10	27.68	27.05	27.29	432,444	+0.30(+1.11%)
Apr 05, 2024	27.02	27.38	26.90	26.99	415,914	-0.11(-0.41%)
Apr 04, 2024	27.01	27.24	26.96	27.10	580,435	+0.06(+0.22%)
Apr 03, 2024	26.72	27.14	26.58	27.04	528,375	+0.29(+1.08%)
Apr 02, 2024	27.33	27.37	26.72	26.75	353,305	-0.71(-2.59%)
Apr 01, 2024	27.90	27.95	27.37	27.46	214,523	-0.51(-1.82%)
Mar 28, 2024				27.97	0	+0.20(+0.72%)
Mar 27, 2024	27.59	27.80	27.49	27.77	381,187	+0.16(+0.58%)
Mar 26, 2024	27.51	27.91	27.34	27.61	498,083	+0.09(+0.33%)
Mar 25, 2024	27.51	27.67	27.42	27.52	304,118	-0.04(-0.15%)
Mar 22, 2024	27.20	27.71	27.11	27.56	401,791	+0.39(+1.44%)
Mar 21, 2024	27.82	28.13	27.17	27.17	458,331	-0.51(-1.84%)
Mar 20, 2024	27.24	27.82	27.24	27.68	342,099	+0.41(+1.50%)
Mar 19, 2024	27.00	27.36	27.00	27.27	317,289	+0.21(+0.78%)
Mar 18, 2024	27.00	27.22	26.84	27.06	594,582	+0.08(+0.30%)
Mar 15, 2024	26.63	27.02	26.58	26.98	2,021,402	+0.29(+1.09%)
Mar 14, 2024	26.64	26.90	26.52	26.69	553,564	-0.01(-0.04%)
Mar 13, 2024	26.46	26.85	26.46	26.70	455,098	+0.26(+0.98%)
Mar 12, 2024	26.40	26.59	26.30	26.44	356,483	+0.04(+0.15%)
Mar 11, 2024	26.54	26.54	26.27	26.40	409,329	-0.21(-0.79%)
Mar 08, 2024	26.40	27.03	26.38	26.61	463,111	+0.21(+0.80%)
Mar 07, 2024	26.60	26.70	25.99	26.40	484,259	-0.14(-0.53%)
Mar 06, 2024	25.95	26.66	25.80	26.54	634,474	+0.68(+2.63%)
Mar 05, 2024	25.74	25.94	25.69	25.86	387,404	+0.08(+0.31%)
Mar 04, 2024	25.61	25.82	25.44	25.78	441,426	+0.17(+0.66%)
Mar 01, 2024	25.31	25.76	25.17	25.61	405,733	+0.27(+1.07%)
Feb 29, 2024	25.03	25.51	25.01	25.34	2,131,477	+0.29(+1.16%)
Feb 28, 2024	25.23	25.31	24.88	25.05	408,830	-0.25(-0.99%)
Feb 27, 2024	25.17	25.38	25.00	25.30	805,298	+0.23(+0.92%)
Feb 26, 2024	25.77	25.88	24.92	25.07	1,046,037	-0.77(-2.98%)
Feb 23, 2024	25.93	26.10	25.73	25.84	759,493	-0.24(-0.92%)
Feb 22, 2024	25.88	26.20	25.76	26.08	590,423	+0.14(+0.54%)
Feb 21, 2024	25.89	26.04	25.70	25.94	569,196	-0.11(-0.42%)
Feb 20, 2024	25.71	26.32	25.71	26.05	840,192	+0.39(+1.52%)
Feb 16, 2024				25.66	0	-0.40(-1.53%)
Feb 15, 2024	25.57	26.34	25.27	26.06	1,106,205	+0.46(+1.80%)
Feb 14, 2024	28.37	28.42	24.75	25.60	2,121,839	-2.78(-9.80%)
Feb 13, 2024	28.48	28.69	28.24	28.38	686,809	-0.50(-1.73%)
Feb 12, 2024	28.45	29.31	28.45	28.88	636,647	+0.52(+1.83%)
Feb 09, 2024	27.80	28.73	27.75	28.36	572,999	+0.59(+2.12%)
Feb 08, 2024	27.40	27.81	27.11	27.77	573,468	+0.36(+1.31%)
Feb 07, 2024	27.33	27.49	27.20	27.41	577,366	+0.11(+0.40%)
Feb 06, 2024	26.49	27.35	26.42	27.30	722,997	+0.85(+3.21%)
Feb 05, 2024	26.41	26.55	26.07	26.45	480,058	-0.06(-0.23%)
Feb 02, 2024	26.61	26.68	26.30	26.51	1,000,828	-0.27(-1.01%)
Feb 01, 2024	27.00	27.10	26.58	26.78	869,326	-0.14(-0.52%)
Jan 31, 2024	27.05	27.20	26.87	26.92	852,647	-0.01(-0.04%)
Jan 30, 2024	27.11	27.15	26.87	26.93	289,749	-0.29(-1.07%)
Jan 29, 2024	26.74	27.24	26.54	27.22	465,671	+0.43(+1.61%)
Jan 26, 2024	26.95	27.03	26.69	26.79	521,854	-0.16(-0.59%)
Jan 25, 2024	27.50	27.56	26.92	26.95	301,420	-0.50(-1.82%)
Jan 24, 2024	27.76	27.92	27.42	27.45	296,662	-0.09(-0.33%)
Jan 23, 2024	27.06	27.62	27.06	27.54	859,558	+0.30(+1.10%)
Jan 22, 2024	27.52	27.59	26.88	27.24	864,433	-0.68(-2.44%)
Jan 19, 2024	28.10	28.10	27.63	27.92	356,341	-0.23(-0.82%)
Jan 18, 2024	27.80	28.21	27.80	28.15	454,233	+0.44(+1.59%)
Jan 17, 2024	27.78	27.96	27.27	27.71	424,470	-0.32(-1.14%)
Jan 16, 2024	28.34	28.34	27.65	28.03	342,733	-0.45(-1.58%)
Jan 15, 2024	28.11	28.54	28.11	28.48	73,358	+0.32(+1.14%)
Jan 12, 2024	28.40	28.75	28.02	28.16	288,042	-0.17(-0.60%)
Jan 11, 2024	28.22	28.33	27.90	28.33	281,262	+0.05(+0.18%)
Jan 10, 2024	28.14	28.42	28.11	28.28	227,280	+0.06(+0.21%)
Jan 09, 2024	28.37	28.47	28.09	28.22	308,428	-0.35(-1.23%)
Jan 08, 2024	28.32	28.58	28.30	28.57	402,325	+0.07(+0.25%)
Jan 05, 2024	28.50	28.54	28.07	28.50	362,008	-0.06(-0.21%)
Jan 04, 2024	27.82	28.59	27.75	28.56	376,710	+0.71(+2.55%)
Jan 03, 2024	28.01	28.08	27.54	27.85	313,819	-0.49(-1.73%)
Jan 02, 2024	28.42	28.68	28.21	28.34	327,250	-0.26(-0.91%)
Dec 29, 2023				28.60	0	-0.01(-0.03%)
Dec 28, 2023	28.59	28.73	28.50	28.61	215,967	-0.01(-0.03%)
Dec 27, 2023	28.26	28.79	28.26	28.62	252,029	+0.08(+0.28%)
Dec 22, 2023				28.54	0	+0.00(+0.00%)
Dec 21, 2023	28.13	28.63	28.13	28.54	281,511	+0.55(+1.96%)
Dec 20, 2023	28.60	28.89	27.97	27.99	362,728	-0.59(-2.06%)
Dec 19, 2023	28.08	28.63	28.08	28.58	323,227	+0.62(+2.22%)
Dec 18, 2023	27.94	28.09	27.72	27.96	270,363	+0.13(+0.47%)
Dec 15, 2023	28.32	28.39	27.56	27.83	2,400,365	-0.49(-1.73%)
Dec 14, 2023	27.91	28.67	27.62	28.32	3,089,690	+0.52(+1.87%)
Dec 13, 2023	27.29	27.86	27.18	27.80	608,715	+0.25(+0.91%)
Dec 12, 2023	27.58	27.70	27.42	27.55	594,790	-0.01(-0.04%)
Dec 11, 2023	27.85	27.96	27.54	27.56	556,452	-0.39(-1.40%)
Dec 08, 2023	27.75	28.08	27.72	27.95	415,968	+0.12(+0.43%)
Dec 07, 2023	27.78	28.03	27.76	27.83	488,703	+0.06(+0.22%)
Dec 06, 2023	27.59	28.10	27.56	27.77	663,197	+0.35(+1.28%)
Dec 05, 2023	27.65	27.99	27.38	27.42	525,118	-0.30(-1.08%)
Dec 04, 2023	27.50	27.88	27.40	27.72	306,663	+0.15(+0.54%)
Dec 01, 2023	26.96	27.60	26.85	27.57	486,508	+0.59(+2.19%)
Nov 30, 2023	26.48	27.05	26.36	26.98	2,145,899	+0.53(+2.00%)
Nov 29, 2023	27.19	27.20	25.69	26.45	1,930,484	-1.38(-4.96%)
Nov 28, 2023	28.30	28.31	27.80	27.83	606,428	-0.49(-1.73%)
Nov 27, 2023	28.51	28.52	28.22	28.32	550,108	-0.26(-0.91%)
Nov 24, 2023	28.55	28.80	28.55	28.58	249,949	+0.03(+0.11%)
Nov 23, 2023	28.68	28.86	28.53	28.55	150,875	-0.09(-0.31%)
Nov 22, 2023	28.68	28.86	28.55	28.64	473,083	-0.02(-0.07%)
Nov 21, 2023	28.62	28.90	28.54	28.66	641,883	-0.20(-0.69%)
Nov 20, 2023	28.78	28.96	28.02	28.86	998,141	+0.02(+0.07%)
Nov 17, 2023	28.89	29.12	28.65	28.84	945,943	+0.15(+0.52%)
Nov 16, 2023	28.49	29.06	28.49	28.69	548,980	+0.20(+0.70%)
Nov 15, 2023	28.87	29.25	28.42	28.49	1,071,488	-0.38(-1.32%)
Nov 14, 2023	31.68	31.90	28.61	28.87	963,754	-1.34(-4.44%)
Nov 13, 2023	30.13	30.64	30.10	30.21	400,891	+0.08(+0.27%)
Nov 10, 2023	29.54	30.25	29.54	30.13	427,234	+0.58(+1.96%)
Nov 09, 2023	29.39	29.90	29.39	29.55	442,224	+0.33(+1.13%)
Nov 08, 2023	28.86	29.25	28.59	29.22	490,242	+0.39(+1.35%)
Nov 07, 2023	29.18	29.19	28.72	28.83	678,589	-0.35(-1.20%)
Nov 06, 2023	29.61	29.89	29.01	29.18	427,586	-0.34(-1.15%)
Nov 03, 2023	29.53	29.81	29.33	29.52	353,518	+0.24(+0.82%)
Nov 02, 2023	29.00	29.38	28.86	29.28	460,073	+0.38(+1.31%)

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.

CAE (TSX: CAE )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

CAE (TSX: CAE )

Historical Prices

Sections

Services