Indicators

CAE (TSX: CAE )

25.09 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	8.050	8.220	8.000	8.180	1,044,085	+0.17(+2.12%)
Nov 29, 2005	8.050	8.050	7.960	8.010	351,700	+0.05(+0.63%)
Nov 28, 2005	8.090	8.090	7.930	7.960	534,626	-0.06(-0.75%)
Nov 25, 2005	8.050	8.150	8.010	8.020	111,063	-0.18(-2.20%)
Nov 23, 2005	8.060	8.250	8.060	8.200	763,545	+0.08(+0.99%)
Nov 22, 2005	8.050	8.200	8.010	8.120	500,710	+0.07(+0.87%)
Nov 21, 2005	8.000	8.130	7.950	8.050	384,032	-0.03(-0.37%)
Nov 18, 2005	7.800	8.080	7.800	8.080	1,491,822	+0.28(+3.59%)
Nov 17, 2005	8.000	8.000	7.640	7.800	438,833	-0.20(-2.50%)
Nov 16, 2005	8.150	8.150	7.870	8.000	576,222	-0.10(-1.23%)
Nov 15, 2005	8.150	8.240	8.100	8.100	528,734	-0.10(-1.22%)
Nov 14, 2005	8.020	8.200	8.000	8.200	315,005	+0.13(+1.61%)
Nov 11, 2005	7.950	8.090	7.870	8.070	226,970	+0.14(+1.77%)
Nov 10, 2005	8.000	8.110	7.750	7.930	838,731	-0.16(-1.98%)
Nov 09, 2005	8.050	8.100	7.950	8.090	580,652	+0.14(+1.76%)
Nov 08, 2005	8.050	8.190	7.930	7.950	757,549	-0.02(-0.25%)
Nov 07, 2005	8.090	8.170	7.970	7.970	413,854	-0.12(-1.48%)
Nov 04, 2005	8.170	8.280	8.040	8.090	743,532	-0.11(-1.34%)
Nov 03, 2005	8.270	8.350	8.100	8.200	1,142,257	-0.05(-0.61%)

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.