Cascade Historical Data - CAE

CAE Historical Prices

Date Open Close Change Change (%) Low High Volume
Jul 17 2019 27.44 27.43 0.00 +0.00% 27.1753 27.58 132,166
Jul 16 2019 27.54 27.43 -0.19 -0.69% 27.41 27.65 156,967
Jul 15 2019 27.97 27.62 -0.29 -1.04% 27.56 28.07 163,345
Jul 12 2019 27.3 27.91 0.70 +2.57% 27.29 28.03 262,113
Jul 11 2019 27.26 27.21 -0.16 -0.58% 27.1031 27.35 116,076
Jul 10 2019 27.27 27.37 0.07 +0.26% 27.12 27.5329 141,035
Jul 09 2019 27.43 27.3 -0.22 -0.8% 27.06 27.47 142,886
Jul 08 2019 27.41 27.52 -0.15 -0.54% 27.28 27.74 165,735
Jul 05 2019 27.68 27.67 0.06 +0.23% 27.42 27.8 355,280
Jul 04 2019 27.7 27.6054 0.00 +0.00% 27.28 27.92 0
Jul 03 2019 27.7 27.6054 -0.04 -0.16% 27.28 27.92 188,447
Jul 02 2019 27 27.65 0.70 +2.60% 26.94 27.7 355,773
Jul 01 2019 27 26.95 0.09 +0.34% 26.79 27.18 136,510
Jun 28 2019 26.74 26.86 0.32 +1.21% 26.59 26.94 366,238
Jun 27 2019 26.3 26.54 0.32 +1.22% 26.23 26.65 169,692
Jun 26 2019 26.66 26.22 -0.42 -1.58% 26.06 26.8 194,686
Jun 25 2019 26.21 26.64 0.35 +1.33% 26.16 26.7 431,214
Jun 24 2019 26.55 26.29 -0.21 -0.79% 26.25 26.67 267,841
Jun 21 2019 26.48 26.5 -0.13 -0.49% 26.39 26.62 558,935
Jun 20 2019 26.7 26.63 0.18 +0.68% 26.44 26.75 282,974
Jun 19 2019 26.13 26.45 0.31 +1.19% 26.05 26.54 230,421
Jun 18 2019 25.78 26.14 0.40 +1.55% 25.78 26.22 240,712
Jun 17 2019 25.67 25.74 -0.02 -0.08% 25.54 25.84 134,793
Jun 14 2019 25.3 25.76 0.40 +1.58% 25.22 25.8 148,575
Jun 13 2019 25.47 25.36 -0.18 -0.7% 25.26 25.58 80,486
Jun 12 2019 25.43 25.54 0.07 +0.27% 25.41 25.7049 118,679
Jun 11 2019 25.72 25.47 -0.26 -1.01% 25.26 25.8 272,719
Jun 10 2019 25.94 25.73 -0.16 -0.62% 25.58 25.94 89,515
Jun 07 2019 25.87 25.89 0.09 +0.35% 25.6 26.01 152,016
Jun 06 2019 26.32 25.8 -0.46 -1.75% 25.64 26.36 129,335
Jun 05 2019 26.65 26.26 -0.31 -1.17% 26.01 26.71 215,649
Jun 04 2019 26 26.57 0.66 +2.55% 25.875 26.61 246,035
Jun 03 2019 25.58 25.91 0.42 +1.65% 25.54 25.94 178,443
May 31 2019 25.15 25.49 0.15 +0.59% 24.94 25.52 156,820
May 30 2019 24.92 25.34 0.43 +1.73% 24.92 25.41 178,143
May 29 2019 25.21 24.91 -0.38 -1.5% 24.77 25.4536 183,117
May 28 2019 25.43 25.29 0.11 +0.44% 25.11 25.5788 249,953
May 27 2019 25.07 25.18 0.00 +0.00% 24.99 25.48 0
May 24 2019 25.07 25.18 0.07 +0.28% 24.99 25.48 171,125
May 23 2019 25.4244 25.11 -0.61 -2.37% 24.95 25.46 234,278
May 22 2019 26.295 25.72 -0.66 -2.5% 25.32 26.34 372,422
May 21 2019 26.43 26.38 -0.29 -1.09% 26.225 26.63 497,519
May 20 2019 27.29 26.67 -0.47 -1.73% 26.45 27.4099 388,556
May 17 2019 24.25 27.14 3.37 +14.18% 24 27.45 1,201,126
May 16 2019 23.64 23.77 0.22 +0.93% 23.54 23.77 199,123
May 15 2019 23.37 23.55 0.04 +0.17% 23.36 23.74 143,515
May 14 2019 23.15 23.5099 0.38 +1.64% 23.09 23.51 111,224
May 13 2019 23.08 23.13 -0.22 -0.94% 23 23.233 131,290
May 10 2019 23.21 23.35 0.18 +0.78% 23.11 23.41 135,936
May 09 2019 23.2 23.17 -0.1 -0.43% 23.03 23.33 113,803
May 08 2019 23.39 23.27 -0.04 -0.17% 23.27 23.49 154,179
May 07 2019 23.28 23.31 -0.21 -0.89% 23.28 23.48 129,739
May 06 2019 23.28 23.52 -0.03 -0.13% 23.2 23.57 58,215
May 03 2019 23.46 23.55 0.09 +0.38% 23.37 23.64 67,230
May 02 2019 23.17 23.46 0.25 +1.08% 23.14 23.47 77,493
May 01 2019 23.42 23.21 -0.08 -0.34% 23.2 23.52 110,386
Apr 30 2019 22.88 23.29 0.43 +1.88% 22.8 23.35 112,017
Apr 29 2019 22.72 22.86 0.00 +0.00% 22.62 23.02 157,095
Apr 26 2019 22.62 22.86 -0.36 -1.55% 22.4 22.93 206,304
Apr 25 2019 23 23.22 0.18 +0.78% 22.82 23.25 97,276
Apr 24 2019 23.28 23.04 -0.23 -0.99% 23.01 23.33 117,212
Apr 23 2019 23.31 23.27 0.12 +0.52% 23.25 23.62 191,679
Apr 22 2019 22.92 23.15 0.23 +1.00% 22.91 23.22 82,704


Your Recent History
NYSE
CAE
Cascade
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.