Indicators

CAE (TSX: CAE )

25.24 -0.47 (-1.83%)

Streaming Delayed Price Updated: 1:52 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.200	9.200	9.200	9.200	0	+0.03(+0.33%)
Apr 27, 2006	9.220	9.300	9.140	9.170	505,436	-0.14(-1.50%)
Apr 26, 2006	9.480	9.480	9.210	9.310	854,039	-0.05(-0.53%)
Apr 25, 2006	9.450	9.470	9.360	9.360	517,825	+0.03(+0.32%)
Apr 24, 2006	9.290	9.430	9.190	9.330	567,491	-0.01(-0.11%)
Apr 21, 2006	9.400	9.400	9.260	9.340	282,410	+0.03(+0.32%)
Apr 20, 2006	9.250	9.450	9.250	9.310	537,824	+0.06(+0.65%)
Apr 19, 2006	9.250	9.300	9.170	9.250	898,208	-0.03(-0.32%)
Apr 18, 2006	9.300	9.490	9.210	9.280	1,259,950	+0.03(+0.32%)
Apr 17, 2006	9.400	9.400	9.210	9.250	733,669	-0.17(-1.80%)
Apr 13, 2006	9.450	9.540	9.360	9.420	829,668	+0.02(+0.21%)
Apr 12, 2006	9.460	9.550	9.330	9.400	1,602,874	-0.13(-1.36%)
Apr 11, 2006	9.560	9.600	9.470	9.530	1,321,134	-0.07(-0.73%)
Apr 10, 2006	9.520	9.650	9.500	9.600	458,050	+0.07(+0.73%)
Apr 07, 2006	9.460	9.550	9.440	9.530	1,072,289	+0.08(+0.85%)
Apr 06, 2006	9.590	9.610	9.450	9.450	2,013,822	-0.06(-0.63%)
Apr 05, 2006	9.500	9.590	9.480	9.510	1,023,563	+0.09(+0.96%)
Apr 04, 2006	9.250	9.480	9.160	9.420	1,676,400	+0.27(+2.95%)

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.