CAE.TOCAE.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $40.15 | $40.52 | $39.58 | $40.35 | 289,755 |
| 3/2/2026 | $39.69 | $41.06 | $39.57 | $40.91 | 1.19M |
| 2/27/2026 | $40.16 | $40.50 | $39.77 | $40.45 | 1.69M |
| 2/26/2026 | $40.27 | $40.72 | $39.98 | $40.47 | 1.01M |
| 2/25/2026 | $39.78 | $40.47 | $39.43 | $40.20 | 800,430 |
| 2/24/2026 | $39.54 | $40.02 | $39.11 | $39.89 | 1.08M |
| 2/23/2026 | $40.86 | $41.03 | $39.32 | $39.72 | 1.57M |
| 2/20/2026 | $40.90 | $41.61 | $40.67 | $41.05 | 995,003 |
| 2/19/2026 | $41.29 | $41.29 | $40.59 | $40.67 | 1.11M |
| 2/18/2026 | $41.71 | $42.15 | $41.00 | $41.19 | 1.76M |
| 2/17/2026 | $41.31 | $42.15 | $40.02 | $41.35 | 1.09M |
| 2/13/2026 | $41.59 | $44.68 | $41.06 | $41.20 | 2.11M |
| 2/12/2026 | $43.03 | $43.59 | $42.08 | $42.65 | 752,835 |
| 2/11/2026 | $44.30 | $44.58 | $42.81 | $42.83 | 775,942 |
| 2/10/2026 | $43.56 | $44.69 | $43.50 | $44.13 | 671,208 |
| 2/9/2026 | $42.66 | $43.57 | $42.52 | $43.49 | 403,000 |
| 2/6/2026 | $41.82 | $42.75 | $41.78 | $42.66 | 680,100 |
| 2/5/2026 | $41.50 | $42.08 | $41.01 | $41.50 | 559,433 |
| 2/4/2026 | $42.30 | $42.41 | $41.43 | $41.88 | 1.08M |
| 2/3/2026 | $43.55 | $43.89 | $41.58 | $42.24 | 1.03M |
| 2/2/2026 | $43.80 | $44.29 | $43.51 | $43.99 | 994,414 |
| 1/30/2026 | $44.02 | $44.20 | $43.21 | $43.64 | 1.15M |
| 1/29/2026 | $45.67 | $45.71 | $44.32 | $44.34 | 1.12M |
| 1/28/2026 | $46.02 | $46.02 | $45.04 | $45.30 | 743,332 |
| 1/27/2026 | $44.78 | $46.28 | $44.44 | $46.09 | 644,900 |
| 1/26/2026 | $45.45 | $45.53 | $44.63 | $44.85 | 772,940 |
| 1/23/2026 | $45.86 | $45.92 | $45.36 | $45.47 | 662,537 |
| 1/22/2026 | $46.48 | $46.78 | $45.99 | $46.00 | 542,409 |
| 1/21/2026 | $45.42 | $46.20 | $45.02 | $46.18 | 1.15M |
| 1/20/2026 | $46.86 | $47.17 | $45.13 | $45.15 | 805,600 |
| 1/19/2026 | $47.20 | $47.46 | $46.73 | $47.33 | 236,646 |
| 1/16/2026 | $46.32 | $47.65 | $46.25 | $47.40 | 1.12M |
| 1/15/2026 | $45.68 | $46.10 | $45.58 | $46.03 | 718,900 |
| 1/14/2026 | $45.58 | $45.91 | $44.90 | $45.63 | 921,749 |
| 1/13/2026 | $45.92 | $46.15 | $45.52 | $45.60 | 477,218 |
| 1/12/2026 | $45.79 | $46.11 | $45.60 | $45.98 | 660,305 |
| 1/9/2026 | $45.35 | $46.20 | $45.25 | $45.97 | 737,600 |
| 1/8/2026 | $44.13 | $45.53 | $44.01 | $45.31 | 642,300 |
| 1/7/2026 | $44.47 | $44.60 | $43.64 | $44.03 | 667,827 |
| 1/6/2026 | $43.89 | $44.64 | $43.89 | $44.55 | 514,600 |
| 1/5/2026 | $42.46 | $44.18 | $42.46 | $43.89 | 859,934 |
| 1/2/2026 | $41.76 | $42.78 | $41.76 | $42.45 | 457,045 |
| 12/31/2025 | $41.98 | $42.22 | $41.68 | $41.74 | 360,300 |
| 12/30/2025 | $42.60 | $42.66 | $41.97 | $41.99 | 566,502 |
| 12/29/2025 | $42.64 | $43.08 | $42.61 | $42.66 | 512,034 |
| 12/24/2025 | $42.93 | $43.12 | $42.82 | $42.99 | 135,449 |
| 12/23/2025 | $42.83 | $43.47 | $42.83 | $43.01 | 714,121 |
| 12/22/2025 | $41.67 | $43.09 | $41.53 | $42.96 | 883,217 |
| 12/19/2025 | $40.83 | $41.67 | $40.62 | $41.56 | 2.38M |
| 12/18/2025 | $39.52 | $41.34 | $39.46 | $40.60 | 1.04M |
| 12/17/2025 | $40.03 | $40.14 | $39.36 | $39.44 | 1.20M |
| 12/16/2025 | $40.04 | $40.41 | $39.84 | $39.93 | 745,248 |
| 12/15/2025 | $41.08 | $41.41 | $40.23 | $40.25 | 966,736 |
| 12/12/2025 | $39.24 | $41.12 | $39.02 | $41.06 | 1.26M |
| 12/11/2025 | $38.61 | $39.25 | $38.61 | $38.96 | 610,100 |
| 12/10/2025 | $38.50 | $39.04 | $38.16 | $38.93 | 728,136 |
| 12/9/2025 | $38.24 | $39.53 | $38.14 | $38.57 | 893,900 |
| 12/8/2025 | $38.04 | $38.29 | $37.65 | $38.28 | 488,600 |
| 12/5/2025 | $38.22 | $38.22 | $37.53 | $37.82 | 411,700 |
| 12/4/2025 | $37.75 | $38.57 | $37.75 | $38.16 | 727,718 |
| 12/3/2025 | $37.42 | $37.92 | $37.37 | $37.89 | 639,900 |