Indicators

CAE (TSX: CAE )

25.32 -0.39 (-1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.26	13.28	12.86	12.89	541,564	-0.27(-2.05%)
Apr 27, 2007	13.19	13.28	13.11	13.16	380,220	+0.01(+0.08%)
Apr 26, 2007	13.12	13.25	13.11	13.15	372,884	-0.03(-0.23%)
Apr 25, 2007	13.34	13.35	13.17	13.18	502,741	-0.13(-0.98%)
Apr 24, 2007	13.43	13.45	13.24	13.31	668,751	-0.07(-0.52%)
Apr 23, 2007	13.11	13.45	13.11	13.38	406,195	+0.23(+1.75%)
Apr 20, 2007	13.06	13.25	13.02	13.15	345,590	+0.00(+0.00%)
Apr 19, 2007	13.22	13.25	13.11	13.15	285,723	-0.09(-0.68%)
Apr 18, 2007	13.27	13.33	13.23	13.24	575,883	-0.06(-0.45%)
Apr 17, 2007	13.45	13.45	13.30	13.30	565,148	-0.16(-1.19%)
Apr 16, 2007	13.23	13.49	13.23	13.46	510,345	+0.15(+1.13%)
Apr 13, 2007	13.45	13.45	13.24	13.31	477,278	+0.02(+0.15%)
Apr 12, 2007	13.40	13.40	13.11	13.29	688,968	-0.03(-0.23%)
Apr 11, 2007	13.45	13.48	13.30	13.32	854,401	-0.08(-0.60%)
Apr 10, 2007	13.55	13.55	13.37	13.40	633,805	-0.10(-0.74%)
Apr 09, 2007	13.55	13.63	13.36	13.50	715,658	+0.15(+1.12%)
Apr 05, 2007	13.36	13.50	13.35	13.35	422,933	-0.10(-0.74%)
Apr 04, 2007	13.64	13.65	13.39	13.45	1,136,511	-0.15(-1.10%)
Apr 03, 2007	13.25	13.88	13.18	13.60	3,252,691	+0.51(+3.90%)

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.