CAE (NY: CAE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 09, 2024	16.80	16.80	16.44	16.61	477,830	-0.18(-1.07%)
Aug 08, 2024	16.70	16.82	16.57	16.79	1,037,891	+0.24(+1.45%)
Aug 07, 2024	16.78	16.94	16.43	16.55	562,041	-0.10(-0.60%)
Aug 06, 2024	16.27	16.79	16.27	16.65	553,340	+0.36(+2.21%)
Aug 05, 2024	16.00	16.35	15.95	16.29	533,052	-0.33(-1.99%)
Aug 02, 2024	16.81	16.88	16.36	16.62	638,443	-0.44(-2.58%)
Aug 01, 2024	18.18	18.18	17.04	17.06	1,061,614	-1.12(-6.16%)
Jul 31, 2024	18.00	18.34	17.93	18.18	455,821	+0.28(+1.56%)
Jul 30, 2024	17.96	18.02	17.72	17.90	355,262	-0.07(-0.39%)
Jul 29, 2024	17.74	18.02	17.68	17.97	463,106	+0.30(+1.70%)
Jul 26, 2024	17.77	17.91	17.61	17.67	508,076	+0.02(+0.11%)
Jul 25, 2024	17.82	17.86	17.54	17.65	681,388	-0.16(-0.90%)
Jul 24, 2024	18.41	18.46	17.80	17.81	604,612	-0.72(-3.89%)
Jul 23, 2024	18.46	18.66	18.45	18.53	336,998	-0.08(-0.43%)
Jul 22, 2024	18.53	18.61	18.16	18.61	518,719	+0.14(+0.76%)
Jul 19, 2024	18.56	18.67	18.25	18.47	543,055	-0.14(-0.75%)
Jul 18, 2024	19.16	19.29	18.54	18.61	536,391	-0.48(-2.51%)
Jul 17, 2024	19.26	19.26	18.98	19.09	489,534	-0.19(-0.99%)
Jul 16, 2024	18.84	19.29	18.74	19.28	776,658	+0.47(+2.50%)
Jul 15, 2024	18.95	19.01	18.76	18.81	322,956	-0.13(-0.69%)
Jul 12, 2024	18.81	18.96	18.69	18.94	514,294	+0.30(+1.61%)
Jul 11, 2024	18.90	18.98	18.64	18.64	586,044	-0.09(-0.48%)
Jul 10, 2024	18.47	18.77	18.47	18.73	246,886	+0.38(+2.07%)
Jul 09, 2024	18.79	18.79	18.23	18.35	890,847	-0.45(-2.39%)
Jul 08, 2024	18.70	18.88	18.68	18.80	236,104	+0.09(+0.48%)
Jul 05, 2024	19.16	19.20	18.70	18.71	229,098	-0.46(-2.40%)
Jul 03, 2024	18.82	19.23	18.82	19.17	209,952	+0.44(+2.35%)
Jul 02, 2024	18.40	18.81	18.40	18.73	601,567	+0.23(+1.24%)
Jul 01, 2024	18.84	19.01	18.40	18.50	333,077	-0.08(-0.43%)
Jun 28, 2024	18.98	18.99	18.52	18.58	729,385	-0.39(-2.06%)
Jun 27, 2024	18.93	19.03	18.68	18.97	785,878	+0.02(+0.11%)
Jun 26, 2024	18.73	18.98	18.65	18.95	347,079	+0.07(+0.37%)
Jun 25, 2024	19.28	19.28	18.72	18.88	417,120	-0.45(-2.33%)
Jun 24, 2024	19.49	19.64	19.32	19.33	619,974	-0.08(-0.41%)
Jun 21, 2024	19.08	19.47	19.03	19.41	677,213	+0.35(+1.84%)
Jun 20, 2024	18.83	19.14	18.70	19.06	1,049,445	+0.08(+0.42%)
Jun 18, 2024	18.13	19.00	18.13	18.98	912,751	+0.82(+4.52%)
Jun 17, 2024	17.93	18.16	17.84	18.16	924,895	+0.13(+0.72%)
Jun 14, 2024	18.11	18.11	17.74	18.03	858,229	-0.23(-1.26%)
Jun 13, 2024	18.50	18.59	18.20	18.26	764,196	-0.34(-1.83%)
Jun 12, 2024	18.48	18.74	18.44	18.60	824,904	+0.42(+2.31%)
Jun 11, 2024	17.96	18.28	17.95	18.18	536,360	+0.07(+0.39%)
Jun 10, 2024	18.44	18.46	18.00	18.11	1,287,123	-0.38(-2.06%)
Jun 07, 2024	18.71	18.88	18.48	18.49	686,218	-0.36(-1.91%)
Jun 06, 2024	18.61	19.01	18.61	18.85	1,022,239	+0.15(+0.80%)
Jun 05, 2024	18.54	18.77	18.42	18.70	413,455	+0.22(+1.19%)
Jun 04, 2024	18.52	18.57	18.33	18.48	901,000	-0.08(-0.43%)

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.