Indicators

CAE (TSX: CAE )

25.23 -0.48 (-1.87%)

Streaming Delayed Price Updated: 2:21 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	33.28	33.80	30.39	30.55	1,455,843	-3.01(-8.97%)
Apr 28, 2022	33.52	33.93	32.65	33.56	358,500	+0.46(+1.39%)
Apr 27, 2022	32.68	33.41	32.65	33.10	661,243	+0.41(+1.25%)
Apr 26, 2022	33.85	33.85	32.34	32.69	817,782	-1.06(-3.14%)
Apr 25, 2022	32.50	33.88	32.05	33.75	528,918	+1.06(+3.24%)
Apr 22, 2022	33.29	33.56	32.67	32.69	530,984	-0.69(-2.07%)
Apr 21, 2022	34.30	34.75	33.23	33.38	492,555	-0.65(-1.91%)
Apr 20, 2022	34.50	34.79	33.93	34.03	323,265	-0.39(-1.13%)
Apr 19, 2022	32.98	34.46	32.87	34.42	416,206	+1.57(+4.78%)
Apr 18, 2022	33.49	33.49	32.53	32.85	273,055	-0.74(-2.20%)
Apr 14, 2022				33.59	0	+0.54(+1.63%)
Apr 13, 2022	32.19	33.24	32.19	33.05	405,600	+0.89(+2.77%)
Apr 12, 2022	31.97	32.31	31.67	32.16	465,573	+0.47(+1.48%)
Apr 11, 2022	32.40	32.47	31.60	31.69	513,899	-0.88(-2.70%)
Apr 08, 2022	32.81	32.92	32.27	32.57	614,210	-0.24(-0.73%)
Apr 07, 2022	32.26	32.93	31.97	32.81	370,699	+0.56(+1.74%)
Apr 06, 2022	32.90	32.90	31.96	32.25	518,580	-0.95(-2.86%)
Apr 05, 2022	34.25	34.66	33.15	33.20	562,047	-1.08(-3.15%)
Apr 04, 2022	32.90	34.34	32.70	34.28	845,127	+1.47(+4.48%)

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.