TSX:CACE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	22.48	22.54	22.39	22.48	22.48	-0.18%	9,172
Sep 3, 2026	22.40	22.54	22.40	22.52	22.52	1.17%	24,149
Sep 2, 2026	22.16	22.26	22.15	22.26	22.26	0.91%	21,890
Sep 1, 2026	22.18	22.24	22.03	22.06	22.06	-1.12%	18,192
Aug 31, 2026	22.45	22.45	22.23	22.31	22.31	-0.71%	10,996
Aug 28, 2026	22.70	22.76	22.40	22.47	22.47	-0.75%	28,335
Aug 27, 2026	22.58	22.65	22.53	22.64	22.64	-	12,987
Aug 26, 2026	22.57	22.73	22.57	22.64	22.64	-0.22%	6,120
Aug 25, 2026	22.46	22.71	22.46	22.69	22.69	0.58%	15,219
Aug 24, 2026	22.53	22.56	22.47	22.56	22.56	-	21,777
Aug 21, 2026	22.51	22.58	22.48	22.56	22.56	0.85%	16,885
Aug 20, 2026	22.28	22.40	22.26	22.37	22.37	0.18%	11,486
Aug 19, 2026	22.50	22.50	22.31	22.33	22.33	0.22%	6,224
Aug 18, 2026	22.43	22.43	22.25	22.28	22.28	-0.93%	44,990
Aug 17, 2026	22.42	22.54	22.42	22.49	22.49	0.22%	6,821
Aug 14, 2026	22.50	22.53	22.41	22.44	22.44	0.04%	16,506
Aug 13, 2026	22.38	22.43	22.34	22.43	22.43	0.04%	17,034
Aug 12, 2026	22.40	22.43	22.38	22.42	22.42	0.58%	7,319
Aug 11, 2026	22.30	22.35	22.28	22.29	22.29	0.04%	12,929
Aug 10, 2026	22.20	22.32	22.20	22.28	22.28	0.50%	12,123
Aug 7, 2026	22.14	22.17	22.10	22.17	22.17	1.05%	4,343
Aug 6, 2026	22.00	22.01	21.94	21.94	21.94	-0.50%	1,758
Aug 5, 2026	22.09	22.11	22.04	22.05	22.05	0.96%	3,477
Aug 4, 2026	21.63	21.88	21.63	21.84	21.84	1.35%	22,828
Jul 31, 2026	21.61	21.64	21.55	21.55	21.55	-0.55%	7,284
Jul 30, 2026	21.59	21.67	21.49	21.67	21.67	0.88%	6,980
Jul 29, 2026	21.70	21.70	21.48	21.48	21.48	-1.06%	3,370
Jul 28, 2026	21.68	21.71	21.67	21.71	21.71	0.18%	5,910
Jul 27, 2026	21.66	21.71	21.50	21.67	21.67	0.18%	14,140
Jul 24, 2026	21.67	21.69	21.62	21.63	21.63	0.46%	10,631
Jul 23, 2026	21.65	21.65	21.53	21.53	21.53	-0.87%	2,254
Jul 22, 2026	21.79	21.79	21.72	21.72	21.72	0.60%	601
Jul 21, 2026	21.42	21.59	21.38	21.59	21.59	1.36%	3,141
Jul 20, 2026	21.47	21.49	21.30	21.30	21.30	-0.65%	27,206
Jul 17, 2026	21.28	21.45	21.28	21.44	21.44	0.19%	6,826
Jul 16, 2026	21.40	21.45	21.38	21.40	21.40	-0.60%	7,810
Jul 15, 2026	21.53	21.54	21.43	21.53	21.53	0.14%	7,315
Jul 14, 2026	21.56	21.61	21.46	21.50	21.50	0.35%	25,059
Jul 13, 2026	21.43	21.49	21.41	21.43	21.43	-0.09%	3,562
Jul 10, 2026	21.42	21.46	21.36	21.45	21.45	0.26%	28,675
Jul 9, 2026	21.35	21.42	21.35	21.39	21.39	0.78%	17,990
Jul 8, 2026	21.30	21.30	21.02	21.23	21.23	-0.63%	6,917
Jul 7, 2026	21.39	21.41	21.25	21.36	21.36	-0.07%	4,240
Jul 6, 2026	21.51	21.51	21.33	21.38	21.38	-1.27%	46,740
Jul 3, 2026	21.42	21.65	21.42	21.65	21.65	1.88%	15,211
Jul 2, 2026	21.16	21.36	21.07	21.25	21.25	0.28%	20,684
Jun 30, 2026	21.20	21.23	21.16	21.19	21.19	0.21%	14,780
Jun 29, 2026	21.35	21.36	21.19	21.26	21.15	-0.23%	15,643
Jun 26, 2026	21.24	21.35	21.24	21.31	21.20	0.21%	12,895
Jun 25, 2026	21.32	21.38	21.24	21.27	21.15	0.78%	13,559