We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| CAE Inc | TSX:CAE | Toronto | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -1.03 | -2.92% | 34.27 | 34.00 | 34.44 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 35.30 | 34.18 | 35.14 | 1,137,639 | 21:14:58 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 31 Jan 2025 | 34.27 | -1.03 | -2.92% | 34.18 | 35.30 | 1,137,639 |
| 30 Jan 2025 | 35.30 | 0.32 | 0.91% | 35.00 | 35.57 | 595,497 |
| 29 Jan 2025 | 34.98 | -0.02 | -0.06% | 34.72 | 35.20 | 477,440 |
| 28 Jan 2025 | 35.00 | 0.08 | 0.23% | 34.48 | 35.06 | 571,312 |
| 27 Jan 2025 | 34.92 | 0.04 | 0.11% | 34.56 | 34.97 | 564,056 |
| 24 Jan 2025 | 34.88 | -0.15 | -0.43% | 34.59 | 35.00 | 693,015 |
| 23 Jan 2025 | 35.03 | 0.23 | 0.66% | 34.72 | 35.27 | 571,654 |
| 22 Jan 2025 | 34.80 | -0.58 | -1.64% | 33.80 | 34.98 | 693,868 |
| 21 Jan 2025 | 35.38 | 0.57 | 1.64% | 34.74 | 35.45 | 396,649 |
| 20 Jan 2025 | 34.81 | -0.11 | -0.32% | 34.46 | 35.05 | 150,007 |
| 17 Jan 2025 | 34.92 | 0.29 | 0.84% | 34.54 | 35.15 | 821,516 |
| 16 Jan 2025 | 34.63 | 0.16 | 0.46% | 34.26 | 34.77 | 448,767 |
| 15 Jan 2025 | 34.47 | 0.63 | 1.86% | 34.02 | 34.83 | 638,717 |
| 14 Jan 2025 | 33.84 | -0.03 | -0.09% | 33.63 | 34.20 | 745,750 |
| 13 Jan 2025 | 33.87 | -0.39 | -1.14% | 33.73 | 34.33 | 473,575 |
| 10 Jan 2025 | 34.26 | 0.23 | 0.68% | 33.60 | 34.40 | 773,959 |
| 09 Jan 2025 | 34.03 | 0.03 | 0.09% | 33.82 | 34.07 | 166,903 |
| 08 Jan 2025 | 34.00 | -0.12 | -0.35% | 33.68 | 34.07 | 529,780 |
| 07 Jan 2025 | 34.12 | 0.13 | 0.38% | 33.97 | 34.39 | 530,299 |
| 06 Jan 2025 | 33.99 | -1.20 | -3.41% | 33.98 | 34.89 | 763,322 |
| 03 Jan 2025 | 35.19 | 0.10 | 0.28% | 35.12 | 35.40 | 372,019 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.92 | 35.57 | 34.18 | 35.01 | 580,264 | -0.65 | -1.86% |
| 1 Month | 35.25 | 35.57 | 33.60 | 34.60 | 548,905 | -0.98 | -2.78% |
| 3 Months | 26.00 | 36.68 | 25.90 | 32.96 | 807,847 | 8.27 | 31.81% |
| 6 Months | 24.87 | 36.68 | 22.28 | 29.03 | 704,410 | 9.40 | 37.80% |
| 1 Year | 27.05 | 36.68 | 22.28 | 27.70 | 675,913 | 7.22 | 26.69% |
| 3 Years | 30.24 | 36.68 | 20.90 | 28.69 | 633,907 | 4.03 | 13.33% |
| 5 Years | 39.50 | 42.43 | 14.26 | 29.00 | 705,755 | -5.23 | -13.24% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
