CAE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.054 | -0.001 | -1.82% | 0.054 | 0.054 | 0.054 | 17,500 |
Apr 23 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0.00 |
Apr 22 2024 | 0.055 | 0.00 | 0.00% | 0.056 | 0.056 | 0.055 | 120,278 |
Apr 19 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0.00 |
Apr 18 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0.00 |
Apr 17 2024 | 0.055 | 0.001 | 1.85% | 0.059 | 0.059 | 0.055 | 740 |
Apr 16 2024 | 0.054 | -0.001 | -1.82% | 0.056 | 0.056 | 0.054 | 50,045 |
Apr 15 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 2,940 |
Apr 12 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 108,555 |
Apr 11 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0.00 |
Apr 10 2024 | 0.055 | 0.003 | 5.77% | 0.051 | 0.055 | 0.051 | 47,336 |
Apr 09 2024 | 0.052 | -0.007 | -11.86% | 0.052 | 0.052 | 0.052 | 1,999 |
Apr 08 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0.00 |
Apr 05 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0.00 |
Apr 04 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0.00 |
Apr 03 2024 | 0.059 | 0.001 | 1.72% | 0.054 | 0.059 | 0.049 | 261,497 |
Apr 02 2024 | 0.058 | -0.002 | -3.33% | 0.059 | 0.059 | 0.058 | 45,734 |
Mar 28 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
Mar 27 2024 | 0.06 | 0.005 | 9.09% | 0.055 | 0.06 | 0.053 | 302,505 |
Mar 26 2024 | 0.055 | -0.004 | -6.78% | 0.06 | 0.06 | 0.055 | 126,547 |
Mar 25 2024 | 0.059 | -0.006 | -9.23% | 0.059 | 0.059 | 0.057 | 137,822 |
Mar 22 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.072 | 0.065 | 75,520 |
Mar 21 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.065 | 0.06 | 190,010 |
Mar 20 2024 | 0.06 | 0.00 | 0.00% | 0.062 | 0.062 | 0.058 | 100,743 |
Mar 19 2024 | 0.06 | -0.004 | -6.25% | 0.061 | 0.062 | 0.06 | 133,846 |
Mar 18 2024 | 0.064 | -0.001 | -1.54% | 0.065 | 0.065 | 0.064 | 136,294 |
Mar 15 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Mar 14 2024 | 0.065 | 0.001 | 1.56% | 0.064 | 0.065 | 0.064 | 35,904 |
Mar 13 2024 | 0.064 | -0.004 | -5.88% | 0.07 | 0.072 | 0.064 | 170,298 |
Mar 12 2024 | 0.068 | -0.005 | -6.85% | 0.077 | 0.077 | 0.068 | 80,650 |
Mar 11 2024 | 0.073 | 0.005 | 7.35% | 0.07 | 0.073 | 0.07 | 171,613 |
Mar 08 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0.00 |
Mar 07 2024 | 0.068 | 0.00 | 0.00% | 0.066 | 0.068 | 0.066 | 57,646 |
Mar 06 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0.00 |
Mar 05 2024 | 0.068 | 0.00 | 0.00% | 0.069 | 0.069 | 0.067 | 42,495 |
Mar 04 2024 | 0.068 | 0.00 | 0.00% | 0.07 | 0.07 | 0.068 | 28,604 |
Mar 01 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0.00 |
Feb 29 2024 | 0.068 | 0.001 | 1.49% | 0.068 | 0.068 | 0.068 | 18,573 |
Feb 28 2024 | 0.067 | 0.005 | 8.06% | 0.063 | 0.067 | 0.063 | 175,613 |
Feb 27 2024 | 0.062 | -0.007 | -10.14% | 0.062 | 0.062 | 0.062 | 40,000 |
Feb 26 2024 | 0.069 | -0.009 | -11.54% | 0.078 | 0.08 | 0.069 | 416,023 |
Feb 23 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 2,450 |
Feb 22 2024 | 0.078 | 0.001 | 1.30% | 0.078 | 0.078 | 0.078 | 1,333 |
Feb 21 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0.00 |
Feb 20 2024 | 0.077 | -0.001 | -1.28% | 0.076 | 0.077 | 0.076 | 23,366 |
Feb 19 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 0.00 |
Feb 16 2024 | 0.078 | -0.006 | -7.14% | 0.078 | 0.079 | 0.078 | 144,046 |
Feb 15 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.084 | 0.00 |
Feb 14 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.084 | 0.00 |
Feb 13 2024 | 0.084 | -0.001 | -1.18% | 0.084 | 0.084 | 0.084 | 24,250 |
Feb 12 2024 | 0.085 | 0.006 | 7.59% | 0.085 | 0.085 | 0.085 | 14,097 |
Feb 09 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0.00 |
Feb 08 2024 | 0.079 | 0.00 | 0.00% | 0.081 | 0.081 | 0.079 | 5,000 |
Feb 07 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0.00 |
Feb 06 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0.00 |
Feb 05 2024 | 0.079 | -0.001 | -1.25% | 0.079 | 0.079 | 0.079 | 7,735 |
Feb 02 2024 | 0.08 | 0.002 | 2.56% | 0.08 | 0.08 | 0.08 | 6,250 |
Feb 01 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 0.00 |
Jan 31 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 75,000 |
Jan 30 2024 | 0.078 | -0.002 | -2.50% | 0.08 | 0.08 | 0.078 | 142,000 |
Jan 29 2024 | 0.08 | -0.004 | -4.76% | 0.08 | 0.08 | 0.08 | 25,692 |