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 | |
|---|---|---|---|---|---|
| 0.45 | 1.76% | 26.03 | 25.95 | 26.10 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 26.13 | 25.66 | 25.67 | 416,909 | 21:14:57 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 26.03 | 0.45 | 1.76% | 25.66 | 26.13 | 416,909 |
| 25 Apr 2024 | 25.58 | -0.61 | -2.33% | 25.35 | 26.01 | 508,899 |
| 24 Apr 2024 | 26.19 | 0.13 | 0.50% | 25.92 | 26.43 | 450,814 |
| 23 Apr 2024 | 26.06 | 0.64 | 2.52% | 25.39 | 26.07 | 622,546 |
| 22 Apr 2024 | 25.42 | -0.16 | -0.63% | 25.36 | 25.68 | 452,511 |
| 19 Apr 2024 | 25.58 | 0.02 | 0.08% | 25.45 | 25.87 | 469,069 |
| 18 Apr 2024 | 25.56 | -0.48 | -1.84% | 25.48 | 26.10 | 393,688 |
| 17 Apr 2024 | 26.04 | -0.09 | -0.34% | 25.82 | 26.26 | 604,370 |
| 16 Apr 2024 | 26.13 | -0.24 | -0.91% | 25.82 | 26.43 | 636,552 |
| 15 Apr 2024 | 26.37 | -0.40 | -1.49% | 26.36 | 27.19 | 483,331 |
| 12 Apr 2024 | 26.77 | -0.12 | -0.45% | 26.47 | 26.82 | 628,627 |
| 11 Apr 2024 | 26.89 | -0.03 | -0.11% | 26.53 | 27.07 | 527,129 |
| 10 Apr 2024 | 26.92 | -0.18 | -0.66% | 26.62 | 27.01 | 367,274 |
| 09 Apr 2024 | 27.10 | -0.19 | -0.70% | 27.02 | 27.42 | 320,439 |
| 08 Apr 2024 | 27.29 | 0.30 | 1.11% | 27.10 | 27.68 | 432,444 |
| 05 Apr 2024 | 26.99 | -0.11 | -0.41% | 26.91 | 27.38 | 415,914 |
| 04 Apr 2024 | 27.10 | 0.06 | 0.22% | 26.96 | 27.24 | 580,435 |
| 03 Apr 2024 | 27.04 | 0.29 | 1.08% | 26.58 | 27.14 | 528,375 |
| 02 Apr 2024 | 26.75 | -0.71 | -2.59% | 26.72 | 27.37 | 353,305 |
| 01 Apr 2024 | 27.46 | -0.51 | -1.82% | 27.37 | 27.95 | 214,523 |
| 28 Mar 2024 | 27.97 | 0.20 | 0.72% | 27.55 | 28.08 | 486,437 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 25.62 | 26.43 | 25.35 | 25.78 | 500,768 | 0.41 | 1.60% |
| 1 Month | 27.90 | 27.95 | 25.35 | 26.44 | 473,171 | -1.87 | -6.70% |
| 3 Months | 26.61 | 29.30 | 24.75 | 26.45 | 625,503 | -0.58 | -2.18% |
| 6 Months | 28.71 | 31.90 | 24.75 | 27.30 | 602,648 | -2.68 | -9.33% |
| 1 Year | 30.62 | 33.87 | 24.75 | 28.65 | 562,815 | -4.59 | -14.99% |
| 3 Years | 38.32 | 42.43 | 20.90 | 30.87 | 633,340 | -12.29 | -32.07% |
| 5 Years | 30.51 | 42.43 | 14.26 | 29.79 | 685,656 | -4.48 | -14.68% |
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
