Cae Inc Historical Data - CE9 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Cae Inc (CE9)
Cae Inc (CE9) Historical

Cae Inc (CE9)

22.80

0.00

( 0.00% )

Updated: 09:39:34

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	0.884955752212	22.6	23.2	22.4	162	22.5596302	DE
4	-0.4	-1.72413793103	23.2	25.8	22.4	671	25.04006462	DE
12	-0.2	-0.869565217391	23	25.8	22.4	472	24.44759082	DE
26	6.5	39.8773006135	16.3	25.8	15.7	434	21.50645889	DE
52	4.8	26.6666666667	18	25.8	15	603	18.80689456	DE
156	0.2	0.884955752212	22.6	25.8	15	782	19.03007019	DE
260	0.2	0.884955752212	22.6	25.8	15	782	19.03007019	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741642020	22.6	0.2	0.89	23.2	23.2	22.6	354
1741382820	22.4	0	0.00	22.4	22.4	22.4	0
1741296420	22.4	-0.6	-2.61	22.6	22.6	22.4	151
1741210020	23	0.4	1.77	22.6	23	22.6	10
1741123620	22.6	-0.6	-2.59	22.6	22.6	22.4	134
1741037220	23.2	-0.6	-2.52	23.6	23.6	23.2	415
1740778020	23.8	0	0.00	23.8	23.8	23.8	0
1740691620	23.8	0	0.00	23.8	23.8	23.8	0
1740605220	23.8	0.4	1.71	23.8	23.8	23.8	189
1740518820	23.4	0	0.00	23.4	23.4	23.4	0
1740432420	23.4	-1	-4.10	23.4	23.4	23.4	412
1740173220	24.4	-0.6	-2.40	24.4	24.4	24.4	40
1740086820	25	0	0.00	25	25	25	0
1740000420	25	-0.6	-2.34	25	25	25	20
1739914020	25.6	-0.2	-0.78	25.6	25.8	25	4872
1739827620	25.8	0	0.00	25.8	25.8	25.8	0
1739568420	25.8	2.6	11.21	23.6	25.8	23.6	1250
1739482020	23.2	0	0.00	23.2	23.2	23.2	0
1739395620	23.2	0	0.00	23.2	23.2	23.2	0
1739309220	23.2	0.4	1.75	23.2	23.2	23.2	200
1739222820	22.8	0	0.00	22.8	22.8	22.8	0
1738963620	22.8	0	0.00	22.8	22.8	22.8	0
1738877220	22.8	0	0.00	22.8	22.8	22.8	0
1738790820	22.8	0	0.00	22.8	22.8	22.8	0
1738704420	22.8	0	0.00	22.8	22.8	22.8	0
1738618020	22.8	-0.4	-1.72	22.6	23.2	22.6	650
1738358820	23.2	0	0.00	23.2	23.2	23.2	0
1738272420	23.2	0	0.00	23.2	23.2	23.2	0
1738186020	23.2	0	0.00	23.2	23.2	23.2	0
1738099620	23.2	-0.2	-0.85	23.2	23.2	23.2	99
1738013220	23.4	0	0.00	23.4	23.4	23.4	0
1737754020	23.4	0	0.00	23.4	23.4	23.4	0
1737667620	23.4	0.2	0.86	23.4	23.4	23.4	12
1737581220	23.2	0	0.00	23.2	23.2	23.2	0
1737494820	23.2	-0.2	-0.85	23.2	23.2	23.2	344
1737408420	23.4	0.4	1.74	23.4	23.4	23.4	150
1737149220	23	0	0.00	23	23	23	0
1737062820	23	0	0.00	23	23	23	0
1736976420	23	0	0.00	23	23	23	0
1736890020	23	0	0.00	23	23	23	0
1736803620	23	0	0.00	23	23	23	0
1736544420	23	0	0.00	22.8	23	22.8	275
1736458020	23	0	0.00	23	23	23	0
1736371620	23	-0.4	-1.71	23	23	23	56
1736285220	23.4	0	0.00	23.4	23.4	23.4	0
1736198820	23.4	-1.2	-4.88	23.2	23.4	23.2	578
1735939620	24.6	0	0.00	24.6	24.6	24.6	0
1735853220	24.6	0.4	1.65	24.6	24.6	24.6	75
1735594020	24.2	0	0.00	24.2	24.2	24.2	14
1735334820	24.2	1.2	5.22	24	24.2	24	239
1734989220	23	0	0.00	23	23	23	225
1734730020	23	0.6	2.68	23	23	23	1045
1734643620	22.4	0	0.00	22.4	22.4	22.4	0
1734557220	22.4	0	0.00	22.4	22.4	22.4	0
1734470820	22.4	0	0.00	22.4	22.4	22.4	0
1734384420	22.4	0	0.00	22.4	22.4	22.4	0
1734125220	22.4	0.2	0.90	22.4	22.4	22.4	201
1734038820	22.2	0.2	0.91	22.2	22.2	22.2	6
1733900400	22	0	0.00	22	22	22	0

Leonteq Securities

FuelCell Energy

Delayed Upgrade Clock

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