Cae Historical Data - CAE

CAE Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 18 2019 24.72 24.61 -0.04 -0.16% 24.57 24.8 80,549
Oct 17 2019 24.65 24.65 0.16 +0.65% 24.44 24.8 101,187
Oct 16 2019 24.62 24.49 -0.11 -0.45% 24.35 24.77 125,393
Oct 15 2019 24.71 24.6 -0.12 -0.49% 24.58 24.97 133,351
Oct 14 2019 24.71 24.72 -0.1 -0.4% 24.6179 24.775 63,188
Oct 11 2019 24.61 24.82 0.45 +1.85% 24.6 25 141,787
Oct 10 2019 24.33 24.37 -0.03 -0.12% 24.32 24.46 166,512
Oct 09 2019 24.24 24.4 0.00 +0.00% 24.16 24.53 0
Oct 09 2019 24.24 24.4 0.20 +0.83% 24.16 24.53 123,137
Oct 08 2019 24.29 24.2 -0.2 -0.82% 23.96 24.35 119,246
Oct 07 2019 24.44 24.4 -0.13 -0.53% 24.34 24.51 111,501
Oct 04 2019 24.46 24.53 0.21 +0.86% 24.39 24.61 104,682
Oct 03 2019 24.29 24.32 0.00 +0.00% 23.97 24.33 235,813
Oct 02 2019 25.13 24.32 -0.95 -3.76% 24.22 25.205 301,017
Oct 01 2019 25.42 25.27 -0.13 -0.51% 25.145 25.58 241,585
Sep 30 2019 25.31 25.4 0.02 +0.08% 25.2 25.44 177,640
Sep 27 2019 25.67 25.38 -0.26 -1.01% 25.11 25.71 260,989
Sep 26 2019 25.29 25.64 0.35 +1.38% 25.29 25.81 312,831
Sep 25 2019 25.43 25.29 0.00 +0.00% 25.18 25.5297 0
Sep 25 2019 25.43 25.29 -0.13 -0.51% 25.18 25.5297 234,641
Sep 24 2019 25.46 25.42 0.08 +0.32% 25.21 25.51 241,251
Sep 23 2019 25.06 25.34 0.20 +0.80% 25.02 25.49 151,699
Sep 20 2019 25.46 25.14 -0.44 -1.72% 25.06 25.64 190,640
Sep 19 2019 25.49 25.58 0.01 +0.04% 25.49 25.69 188,026
Sep 18 2019 25.54 25.57 0.00 +0.00% 25.41 25.63 0
Sep 18 2019 25.54 25.57 0.05 +0.20% 25.41 25.63 96,256
Sep 17 2019 24.9 25.52 0.47 +1.88% 24.8 25.57 215,532
Sep 16 2019 25.05 25.05 0.00 +0.00% 25.05 25.05 0
Sep 16 2019 25.05 25.05 0.00 +0.00% 25.05 25.05 0
Sep 13 2019 25.08 25.05 0.01 +0.04% 25.025 25.24 126,293
Sep 12 2019 25.08 25.04 -0.22 -0.87% 25.02 25.28 265,403
Sep 11 2019 25.23 25.26 0.02 +0.08% 25.17 25.5 166,982
Sep 10 2019 25.36 25.24 -0.19 -0.75% 25.03 25.5 227,950
Sep 09 2019 26.19 25.43 -0.67 -2.57% 25.4 26.19 127,373
Sep 06 2019 25.51 26.1 0.55 +2.15% 25.48 26.18 150,684
Sep 05 2019 25.58 25.55 0.10 +0.39% 25.42 25.83 207,893
Sep 04 2019 25.43 25.45 0.12 +0.47% 25.34 25.68 249,882
Sep 03 2019 26.1 25.33 0.00 +0.00% 25.18 26.21 0
Sep 03 2019 26.1 25.33 -0.84 -3.21% 25.18 26.21 269,079
Sep 02 2019 25.64 26.17 0.00 +0.00% 25.36 26.27 0
Aug 30 2019 25.64 26.17 1.06 +4.22% 25.36 26.27 512,385
Aug 29 2019 25.21 25.11 0.09 +0.36% 25.065 25.38 166,375
Aug 28 2019 25.11 25.02 0.00 +0.00% 24.82 25.11 0
Aug 28 2019 25.11 25.02 -0.16 -0.64% 24.82 25.11 172,631
Aug 27 2019 24.99 25.18 0.11 +0.44% 24.9 25.37 266,268
Aug 26 2019 25.21 25.07 -0.05 -0.2% 24.85 25.27 233,182
Aug 23 2019 25.89 25.12 -0.85 -3.27% 25.07 26.01 182,432
Aug 22 2019 26.16 25.97 -0.21 -0.8% 25.75 26.2 139,835
Aug 21 2019 26.06 26.18 0.32 +1.24% 25.97 26.32 202,661
Aug 20 2019 25.81 25.86 0.09 +0.35% 25.66 26 226,261
Aug 19 2019 25.72 25.77 0.22 +0.86% 25.5 26.035 214,259
Aug 16 2019 24.95 25.55 0.00 +0.00% 24.91 25.59 0
Aug 16 2019 24.95 25.55 0.52 +2.08% 24.91 25.59 443,976
Aug 15 2019 25.17 25.03 -0.68 -2.64% 24.21 25.18 481,174
Aug 14 2019 26.38 25.71 -1.36 -5.02% 23.115 27.6 875,550
Aug 13 2019 26.87 27.07 0.15 +0.56% 26.8 27.1399 206,453
Aug 12 2019 27.08 26.92 -0.2 -0.74% 26.74 27.08 109,771
Aug 09 2019 27.26 27.12 -0.17 -0.62% 26.93 27.49 103,249
Aug 08 2019 26.89 27.29 0.00 +0.00% 26.89 27.38 0
Aug 08 2019 26.89 27.29 0.44 +1.64% 26.89 27.38 235,040
Aug 07 2019 26.47 26.85 0.11 +0.41% 26.32 26.99 120,688
Aug 06 2019 26.62 26.74 0.00 +0.00% 26.42 27.24 0
Aug 06 2019 26.62 26.74 0.12 +0.45% 26.42 27.24 206,817
Aug 05 2019 27.06 26.62 -0.56 -2.06% 26.33 27.29 98,822
Aug 02 2019 27.25 27.18 0.00 +0.00% 26.968 27.45 0
Aug 02 2019 27.25 27.18 -0.11 -0.4% 26.968 27.45 162,384
Aug 01 2019 26.83 27.29 0.33 +1.22% 26.78 27.5 203,118
Jul 31 2019 26.91 26.96 0.00 +0.00% 26.9 27.4 0
Jul 31 2019 26.91 26.96 0.08 +0.30% 26.9 27.4 204,521
Jul 30 2019 26.9 26.88 -0.14 -0.52% 26.76 27.02 100,877
Jul 29 2019 26.99 27.02 0.06 +0.22% 26.88 27.09 106,992
Jul 26 2019 27.15 26.96 -0.29 -1.06% 26.76 27.18 149,338
Jul 25 2019 27.28 27.25 0.00 +0.00% 27.1 27.35 0
Jul 25 2019 27.28 27.25 -0.06 -0.22% 27.1 27.35 125,873
Jul 24 2019 27.05 27.31 0.36 +1.34% 27 27.32 104,923
Jul 23 2019 26.98 26.95 -0.12 -0.44% 26.64 27.02 217,068


Your Recent History
NYSE
CAE
Cae
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.