Indicators

CAE (TSX: CAE )

25.96 +0.19 (+0.74%)

Streaming Delayed Price Updated: 1:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.26	21.30	20.06	20.66	1,479,481	-0.85(-3.95%)
May 28, 2020	21.49	22.06	21.19	21.51	1,105,386	+0.16(+0.75%)
May 27, 2020	20.10	21.44	19.99	21.35	1,525,460	+1.64(+8.32%)
May 26, 2020	18.85	19.86	18.79	19.71	1,548,005	+1.19(+6.43%)
May 25, 2020	19.07	19.45	18.33	18.52	609,006	-0.48(-2.53%)
May 22, 2020	21.66	21.80	18.57	19.00	1,217,429	-1.12(-5.57%)
May 21, 2020	20.51	20.59	19.96	20.12	810,197	-0.26(-1.28%)
May 20, 2020	20.97	21.21	20.26	20.38	691,093	-0.32(-1.55%)
May 19, 2020	20.66	21.10	19.99	20.70	1,191,230	+1.42(+7.37%)
May 15, 2020		19.28	19.28	19.28	0	-0.19(-0.98%)
May 14, 2020	19.52	20.02	18.68	19.47	1,531,466	-0.45(-2.26%)
May 13, 2020	20.59	20.63	19.35	19.92	1,153,830	-0.86(-4.14%)
May 12, 2020	22.09	22.09	20.70	20.78	1,176,008	-1.20(-5.46%)
May 11, 2020	21.83	22.16	21.48	21.98	629,949	-0.05(-0.23%)
May 08, 2020	21.78	22.16	21.53	22.03	630,989	+0.50(+2.32%)
May 07, 2020	21.99	22.25	21.31	21.53	909,651	-0.25(-1.15%)
May 06, 2020	21.78	21.80	21.17	21.78	876,648	+0.08(+0.37%)
May 05, 2020	21.84	22.53	21.40	21.70	1,238,166	-0.01(-0.05%)
May 04, 2020	21.28	22.14	21.04	21.71	1,450,502	-0.92(-4.07%)

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.