CAE (NY: CAE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	19.61	19.80	19.12	19.13	576,602	-0.30(-1.54%)
Apr 12, 2024	19.54	19.54	19.23	19.43	666,164	-0.24(-1.22%)
Apr 11, 2024	19.72	19.80	19.37	19.67	544,129	-0.01(-0.05%)
Apr 10, 2024	19.72	19.73	19.50	19.68	524,850	-0.28(-1.40%)
Apr 09, 2024	20.08	20.24	19.88	19.96	303,660	-0.14(-0.70%)
Apr 08, 2024	19.91	20.39	19.91	20.10	449,452	+0.24(+1.21%)
Apr 05, 2024	19.97	20.11	19.70	19.86	447,112	-0.14(-0.70%)
Apr 04, 2024	20.08	20.16	19.91	20.00	532,446	+0.02(+0.10%)
Apr 03, 2024	19.57	20.05	19.57	19.98	327,400	+0.26(+1.32%)
Apr 02, 2024	20.18	20.18	19.69	19.72	708,385	-0.50(-2.47%)
Apr 01, 2024	20.66	20.66	20.15	20.22	386,755	-0.42(-2.03%)
Mar 28, 2024	20.48	20.74	20.32	20.64	478,596	+0.14(+0.68%)
Mar 27, 2024	20.39	20.50	20.24	20.50	864,851	+0.17(+0.84%)
Mar 26, 2024	20.33	20.57	20.16	20.33	369,118	+0.06(+0.30%)
Mar 25, 2024	20.25	20.37	20.18	20.27	391,553	+0.02(+0.10%)
Mar 22, 2024	20.09	20.37	19.97	20.25	437,408	+0.16(+0.80%)
Mar 21, 2024	20.60	20.80	20.07	20.09	557,166	-0.44(-2.14%)
Mar 20, 2024	20.10	20.64	20.09	20.53	469,594	+0.42(+2.09%)
Mar 19, 2024	19.95	20.17	19.92	20.11	335,791	+0.11(+0.55%)
Mar 18, 2024	19.87	20.11	19.83	20.00	858,732	+0.09(+0.45%)
Mar 15, 2024	19.68	19.94	19.68	19.91	412,743	+0.17(+0.86%)
Mar 14, 2024	19.83	19.93	19.59	19.74	676,808	-0.10(-0.50%)
Mar 13, 2024	19.60	19.94	19.60	19.84	801,769	+0.24(+1.22%)
Mar 12, 2024	19.57	19.70	19.46	19.60	581,150	+0.03(+0.15%)
Mar 11, 2024	19.65	19.68	19.48	19.57	458,706	-0.15(-0.76%)
Mar 08, 2024	19.67	20.07	19.62	19.72	464,727	+0.09(+0.46%)
Mar 07, 2024	19.71	19.80	19.29	19.63	728,919	-0.01(-0.05%)
Mar 06, 2024	19.14	19.73	19.06	19.64	1,081,879	+0.62(+3.26%)
Mar 05, 2024	19.00	19.13	18.92	19.02	551,800	+0.01(+0.05%)
Mar 04, 2024	18.91	19.02	18.76	19.01	894,438	+0.12(+0.64%)
Mar 01, 2024	18.68	19.00	18.51	18.89	370,994	+0.25(+1.34%)
Feb 29, 2024	18.51	18.79	18.41	18.64	996,804	+0.19(+1.03%)
Feb 28, 2024	18.60	18.64	18.33	18.45	455,338	-0.25(-1.34%)
Feb 27, 2024	18.59	18.77	18.54	18.70	471,500	+0.13(+0.70%)
Feb 26, 2024	19.20	19.20	18.43	18.57	934,265	-0.56(-2.93%)
Feb 23, 2024	19.35	19.36	19.05	19.13	1,250,687	-0.22(-1.14%)
Feb 22, 2024	19.23	19.41	19.07	19.35	558,917	+0.13(+0.68%)
Feb 21, 2024	19.23	19.28	19.03	19.22	473,275	-0.05(-0.26%)
Feb 20, 2024	19.04	19.46	19.04	19.27	694,936	+0.26(+1.37%)
Feb 16, 2024	19.40	19.42	18.95	19.01	1,598,636	-0.35(-1.81%)
Feb 15, 2024	19.01	19.55	18.71	19.36	1,015,506	+0.45(+2.38%)
Feb 14, 2024	20.64	21.01	18.26	18.91	2,093,973	-2.01(-9.61%)
Feb 13, 2024	21.12	21.18	20.80	20.92	818,928	-0.54(-2.52%)
Feb 12, 2024	21.10	21.77	21.10	21.46	620,925	+0.38(+1.80%)
Feb 09, 2024	20.71	21.34	20.64	21.08	754,681	+0.43(+2.08%)
Feb 08, 2024	20.30	20.66	20.12	20.65	445,821	+0.28(+1.37%)
Feb 07, 2024	20.27	20.41	20.21	20.37	244,824	+0.12(+0.59%)
Feb 06, 2024	19.62	20.28	19.50	20.25	456,133	+0.70(+3.58%)
Feb 05, 2024	19.59	19.64	19.26	19.55	591,614	-0.13(-0.66%)
Feb 02, 2024	19.84	19.84	19.54	19.68	416,987	-0.33(-1.65%)