Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CAE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 17.84 | -0.17 | -0.94% | 17.95 | 18.00 | 17.67 | 627,626 |
| Sep 19 2024 | 18.01 | 0.31 | 1.75% | 18.00 | 18.21 | 17.92 | 619,991 |
| Sep 18 2024 | 17.70 | 0.09 | 0.51% | 17.60 | 17.99 | 17.585 | 580,758 |
| Sep 17 2024 | 17.61 | 0.00 | 0.00% | 17.67 | 17.78 | 17.475 | 696,556 |
| Sep 16 2024 | 17.61 | -0.19 | -1.07% | 17.82 | 17.92 | 17.51 | 909,420 |
| Sep 13 2024 | 17.80 | -0.38 | -2.09% | 18.20 | 18.33 | 17.775 | 410,472 |
| Sep 12 2024 | 18.18 | 0.24 | 1.34% | 17.96 | 18.245 | 17.83 | 551,399 |
| Sep 11 2024 | 17.94 | 0.02 | 0.11% | 17.82 | 18.09 | 17.58 | 494,937 |
| Sep 10 2024 | 17.92 | -0.10 | -0.55% | 18.07 | 18.07 | 17.70 | 453,211 |
| Sep 09 2024 | 18.02 | 0.42 | 2.39% | 17.73 | 18.14 | 17.67 | 725,290 |
| Sep 06 2024 | 17.60 | -0.24 | -1.35% | 17.75 | 17.91 | 17.34 | 631,926 |
| Sep 05 2024 | 17.84 | -0.20 | -1.11% | 18.09 | 18.10 | 17.72 | 340,510 |
| Sep 04 2024 | 18.04 | 0.36 | 2.04% | 17.63 | 18.10 | 17.55 | 584,246 |
| Sep 03 2024 | 17.68 | -0.20 | -1.12% | 17.79 | 17.79 | 17.39 | 898,212 |
| Aug 30 2024 | 17.88 | 0.03 | 0.17% | 17.80 | 17.91 | 17.655 | 526,281 |
| Aug 29 2024 | 17.85 | 0.29 | 1.65% | 17.69 | 18.03 | 17.58 | 915,783 |
| Aug 28 2024 | 17.56 | -0.23 | -1.29% | 17.75 | 17.76 | 17.51 | 496,803 |
| Aug 27 2024 | 17.79 | -0.15 | -0.84% | 17.90 | 17.93 | 17.71 | 303,519 |
| Aug 26 2024 | 17.94 | 0.07 | 0.39% | 17.93 | 18.07 | 17.88 | 338,449 |
| Aug 23 2024 | 17.87 | 0.19 | 1.07% | 17.84 | 18.085 | 17.73 | 442,298 |
| Aug 22 2024 | 17.68 | 0.05 | 0.28% | 17.68 | 17.875 | 17.6056 | 576,525 |
| Aug 21 2024 | 17.63 | -0.14 | -0.79% | 17.84 | 17.94 | 17.56 | 335,421 |
| Aug 20 2024 | 17.77 | 0.15 | 0.85% | 17.63 | 17.87 | 17.51 | 441,670 |
| Aug 19 2024 | 17.62 | 0.21 | 1.21% | 17.50 | 17.71 | 17.38 | 344,014 |
| Aug 16 2024 | 17.41 | -0.54 | -3.01% | 17.69 | 17.69 | 17.26 | 557,510 |
| Aug 15 2024 | 17.95 | 0.39 | 2.22% | 17.72 | 18.09 | 17.67 | 656,041 |
| Aug 14 2024 | 17.56 | 0.80 | 4.77% | 17.14 | 17.70 | 16.60 | 959,064 |
| Aug 13 2024 | 16.76 | 0.31 | 1.88% | 16.69 | 16.88 | 16.59 | 618,848 |
| Aug 12 2024 | 16.45 | -0.16 | -0.96% | 16.57 | 16.64 | 16.20 | 778,996 |
| Aug 09 2024 | 16.61 | -0.18 | -1.07% | 16.80 | 16.80 | 16.44 | 477,830 |
| Aug 08 2024 | 16.79 | 0.24 | 1.45% | 16.70 | 16.815 | 16.575 | 1,037,886 |
| Aug 07 2024 | 16.55 | -0.10 | -0.60% | 16.78 | 16.94 | 16.43 | 562,041 |
| Aug 06 2024 | 16.65 | 0.36 | 2.21% | 16.27 | 16.785 | 16.27 | 553,340 |
| Aug 05 2024 | 16.29 | -0.33 | -1.99% | 16.00 | 16.35 | 15.95 | 533,042 |
| Aug 02 2024 | 16.62 | -0.44 | -2.58% | 16.81 | 16.88 | 16.36 | 638,443 |
| Aug 01 2024 | 17.06 | -1.12 | -6.16% | 18.18 | 18.185 | 17.05 | 1,061,614 |
| Jul 31 2024 | 18.18 | 0.28 | 1.56% | 17.99 | 18.34 | 17.9292 | 455,173 |
| Jul 30 2024 | 17.90 | -0.07 | -0.39% | 17.96 | 18.02 | 17.72 | 355,262 |
| Jul 29 2024 | 17.97 | 0.30 | 1.70% | 17.74 | 18.015 | 17.68 | 463,106 |
| Jul 26 2024 | 17.67 | 0.02 | 0.11% | 17.77 | 17.91 | 17.61 | 508,076 |
| Jul 25 2024 | 17.65 | -0.16 | -0.90% | 17.82 | 17.865 | 17.54 | 681,388 |
| Jul 24 2024 | 17.81 | -0.72 | -3.89% | 18.41 | 18.46 | 17.80 | 604,612 |
| Jul 23 2024 | 18.53 | -0.08 | -0.43% | 18.46 | 18.66 | 18.45 | 336,998 |
| Jul 22 2024 | 18.61 | 0.14 | 0.76% | 18.53 | 18.61 | 18.201 | 518,719 |
| Jul 19 2024 | 18.47 | -0.14 | -0.75% | 18.56 | 18.67 | 18.25 | 543,055 |
| Jul 18 2024 | 18.61 | -0.48 | -2.51% | 19.16 | 19.29 | 18.54 | 536,391 |
| Jul 17 2024 | 19.09 | -0.19 | -0.99% | 19.26 | 19.26 | 18.98 | 489,534 |
| Jul 16 2024 | 19.28 | 0.47 | 2.50% | 18.84 | 19.29 | 18.74 | 776,658 |
| Jul 15 2024 | 18.81 | -0.13 | -0.69% | 18.95 | 19.01 | 18.76 | 322,956 |
| Jul 12 2024 | 18.94 | 0.30 | 1.61% | 18.81 | 18.96 | 18.69 | 514,294 |
| Jul 11 2024 | 18.64 | -0.09 | -0.48% | 18.90 | 18.98 | 18.64 | 586,044 |
| Jul 10 2024 | 18.73 | 0.38 | 2.07% | 18.47 | 18.77 | 18.47 | 246,886 |
| Jul 09 2024 | 18.35 | -0.45 | -2.39% | 18.79 | 18.80 | 18.23 | 890,822 |
| Jul 08 2024 | 18.80 | 0.09 | 0.48% | 18.70 | 18.875 | 18.68 | 236,104 |
| Jul 05 2024 | 18.71 | -0.46 | -2.40% | 19.16 | 19.20 | 18.70 | 229,098 |
| Jul 03 2024 | 19.17 | 0.44 | 2.35% | 18.82 | 19.23 | 18.82 | 209,952 |
| Jul 02 2024 | 18.73 | 0.23 | 1.24% | 18.40 | 18.81 | 18.40 | 601,567 |
| Jul 01 2024 | 18.50 | -0.47 | -2.48% | 18.84 | 19.01 | 18.40 | 333,077 |
| Jun 28 2024 | 18.97 | 0.00 | 0.00% | 18.97 | 18.97 | 18.97 | 0 |
| Jun 27 2024 | 18.97 | 0.02 | 0.11% | 18.93 | 19.03 | 18.68 | 785,878 |
| Jun 26 2024 | 18.95 | 0.07 | 0.37% | 18.73 | 18.98 | 18.65 | 347,079 |
| Jun 25 2024 | 18.88 | -0.45 | -2.33% | 19.28 | 19.28 | 18.72 | 417,120 |
