TSX:CACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	21.07	21.07	21.07	21.07	-	0.33%	-
May 6, 2026	20.98	21.06	20.95	21.00	21.00	1.20%	14,617
May 5, 2026	20.82	20.82	20.75	20.75	20.75	0.05%	10,213
May 4, 2026	20.83	20.87	20.74	20.74	20.74	-0.67%	6,887
May 1, 2026	20.86	20.91	20.86	20.88	20.88	-0.29%	15,740
Apr 30, 2026	20.80	20.94	20.73	20.94	20.94	1.68%	22,556
Apr 29, 2026	20.72	20.72	20.59	20.60	20.60	-0.51%	6,155
Apr 28, 2026	20.79	20.81	20.66	20.70	20.70	-0.67%	62,046
Apr 27, 2026	20.88	20.89	20.78	20.84	20.84	0.10%	36,382
Apr 24, 2026	20.76	20.84	20.76	20.82	20.82	0.05%	6,000
Apr 23, 2026	20.77	20.83	20.71	20.81	20.81	0.10%	7,914
Apr 22, 2026	20.88	20.88	20.77	20.79	20.79	0.53%	5,383
Apr 21, 2026	20.99	21.03	20.68	20.68	20.68	-1.48%	8,544
Apr 20, 2026	20.97	21.00	20.95	20.99	20.99	-0.05%	30,612
Apr 17, 2026	20.94	21.04	20.89	21.00	21.00	0.48%	16,934
Apr 16, 2026	21.07	21.08	20.88	20.90	20.90	-0.19%	18,555
Apr 15, 2026	21.03	21.03	20.90	20.94	20.94	-0.33%	11,809
Apr 14, 2026	20.98	21.05	20.94	21.01	21.01	0.24%	29,400
Apr 13, 2026	20.87	20.99	20.81	20.96	20.96	0.58%	27,944
Apr 10, 2026	20.81	20.88	20.81	20.84	20.84	0.77%	28,826
Apr 9, 2026	20.80	20.84	20.67	20.68	20.68	-0.39%	18,191
Apr 8, 2026	20.82	20.83	20.67	20.76	20.76	1.22%	19,507
Apr 7, 2026	20.51	20.54	20.40	20.51	20.51	0.10%	15,842
Apr 6, 2026	20.38	20.52	20.38	20.49	20.49	0.24%	42,457
Apr 2, 2026	20.11	20.48	20.11	20.44	20.44	0.34%	14,697
Apr 1, 2026	20.38	20.48	20.31	20.37	20.37	0.74%	25,797
Mar 31, 2026	19.85	20.23	19.85	20.22	20.22	2.80%	14,298
Mar 30, 2026	19.89	19.90	19.66	19.67	19.67	0.10%	12,724
Mar 27, 2026	19.56	19.77	19.56	19.65	19.65	0.26%	1,521
Mar 26, 2026	19.83	19.98	19.60	19.60	19.60	-1.51%	17,023
Mar 25, 2026	19.89	19.93	19.84	19.90	19.90	1.48%	32,700
Mar 24, 2026	19.54	19.71	19.54	19.61	19.61	0.46%	10,908
Mar 23, 2026	19.30	20.10	19.30	19.52	19.52	2.36%	70,759
Mar 20, 2026	19.46	19.46	19.07	19.07	19.07	-1.95%	8,115
Mar 19, 2026	19.42	19.48	19.29	19.45	19.45	-1.62%	8,797
Mar 18, 2026	20.03	20.03	19.76	19.77	19.77	-2.27%	41,966
Mar 17, 2026	20.26	20.26	20.23	20.23	20.23	0.10%	571
Mar 16, 2026	19.96	20.21	19.96	20.21	20.21	1.35%	4,202
Mar 13, 2026	20.28	20.28	19.94	19.94	19.94	-1.53%	2,603
Mar 12, 2026	20.29	20.29	20.20	20.25	20.25	-0.59%	353
Mar 11, 2026	20.32	20.42	20.32	20.37	20.37	-1.02%	9,085
Mar 10, 2026	20.52	20.58	20.52	20.58	20.58	1.38%	2,935
Mar 9, 2026	19.95	20.30	19.88	20.30	20.30	0.15%	16,430
Mar 6, 2026	20.40	20.40	20.27	20.27	20.27	-0.93%	4,740
Mar 5, 2026	20.66	20.66	20.46	20.46	20.46	-1.87%	2,072
Mar 4, 2026	20.90	20.91	20.78	20.85	20.85	0.63%	5,433
Mar 3, 2026	20.86	20.86	20.41	20.72	20.72	-2.77%	5,787
Mar 2, 2026	21.28	21.31	21.23	21.31	21.31	0.42%	4,026
Feb 27, 2026	21.23	21.23	21.17	21.22	21.22	0.05%	13,553
Feb 26, 2026	21.03	21.21	21.02	21.21	21.21	1.14%	3,057