Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CAE (TSX: CAE )

25.71 +0.24 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 6.540 7.100 6.370 7.070 896,406 +0.53(+8.10%)
Oct 30, 2008 6.400 6.650 6.210 6.540 379,965 +0.36(+5.83%)
Oct 29, 2008 5.990 6.490 5.830 6.180 722,751 +0.20(+3.34%)
Oct 28, 2008 6.050 6.140 5.620 5.980 669,093 +0.28(+4.91%)
Oct 27, 2008 6.710 6.710 5.680 5.700 678,247 -0.97(-14.54%)
Oct 24, 2008 6.370 6.720 6.250 6.670 356,903 +0.21(+3.25%)
Oct 23, 2008 6.640 6.750 6.330 6.460 281,916 -0.12(-1.82%)
Oct 22, 2008 6.830 6.930 6.540 6.580 534,660 -0.42(-6.00%)
Oct 21, 2008 7.070 7.200 6.870 7.000 384,234 -0.08(-1.13%)
Oct 20, 2008 6.900 7.200 6.850 7.080 1,095,778 +0.28(+4.12%)
Oct 17, 2008 7.190 7.190 6.750 6.800 971,933 -0.34(-4.76%)
Oct 16, 2008 6.940 7.180 6.300 7.140 573,410 +0.28(+4.08%)
Oct 15, 2008 6.750 7.080 6.570 6.860 1,102,109 +0.08(+1.18%)
Oct 14, 2008 8.730 8.730 6.530 6.780 1,165,423 +0.18(+2.73%)
Oct 10, 2008 6.730 6.800 6.130 6.600 991,667 +0.02(+0.30%)
Oct 09, 2008 7.000 7.100 6.430 6.580 817,058 -0.04(-0.60%)
Oct 08, 2008 5.800 6.720 5.800 6.620 757,593 +0.08(+1.22%)
Oct 07, 2008 7.450 7.770 6.500 6.540 1,046,752 -0.87(-11.74%)
Oct 06, 2008 7.000 7.430 6.150 7.410 1,079,727 -0.13(-1.72%)
Oct 03, 2008 7.360 7.830 7.360 7.540 2,263,872 -0.02(-0.26%)
Oct 02, 2008 8.050 8.200 7.440 7.560 1,844,604 -0.69(-8.36%)
Oct 01, 2008 8.680 8.680 8.110 8.250 1,299,327 -0.25(-2.94%)
Sep 30, 2008 8.760 8.860 8.500 8.500 808,573 -0.01(-0.12%)
Sep 29, 2008 9.200 9.200 8.040 8.510 1,292,654 -0.82(-8.79%)
Sep 26, 2008 9.610 9.610 9.250 9.330 530,718 -0.32(-3.32%)
Sep 25, 2008 9.940 9.940 9.500 9.650 7,493,526 -0.15(-1.53%)
Sep 24, 2008 10.15 10.15 9.720 9.800 805,572 -0.28(-2.78%)
Sep 23, 2008 10.00 10.29 9.970 10.08 1,027,243 +0.03(+0.30%)
Sep 22, 2008 10.25 10.62 10.01 10.05 614,282 -0.60(-5.63%)
Sep 19, 2008 10.30 10.70 10.05 10.65 917,669 +0.74(+7.47%)
Sep 18, 2008 10.20 10.27 9.840 9.910 967,258 -0.29(-2.84%)
Sep 17, 2008 10.50 10.50 9.870 10.20 808,965 -0.34(-3.23%)
Sep 16, 2008 10.67 10.67 10.47 10.54 482,254 -0.26(-2.41%)
Sep 15, 2008 10.80 11.10 10.77 10.80 563,734 -0.35(-3.14%)
Sep 12, 2008 11.14 11.25 11.08 11.15 295,159 -0.05(-0.45%)
Sep 11, 2008 11.31 11.32 11.07 11.20 386,575 -0.11(-0.97%)
Sep 10, 2008 11.12 11.45 11.12 11.31 837,306 +0.11(+0.98%)
Sep 09, 2008 11.01 11.35 11.01 11.20 899,590 +0.00(+0.00%)
Sep 08, 2008 11.16 11.36 11.00 11.20 451,130 +0.15(+1.36%)
Sep 05, 2008 11.01 11.23 10.80 11.05 783,556 +0.04(+0.36%)
Sep 04, 2008 11.45 11.45 10.91 11.01 775,612 -0.41(-3.59%)
Sep 03, 2008 11.33 11.60 11.32 11.42 1,187,153 +0.07(+0.62%)
Sep 02, 2008 11.39 11.60 11.30 11.35 705,925 +0.15(+1.34%)
Aug 29, 2008 11.35 11.38 11.10 11.20 360,284 -0.20(-1.75%)
Aug 28, 2008 10.93 11.44 10.93 11.40 448,415 +0.44(+4.01%)
Aug 27, 2008 10.90 11.05 10.90 10.96 772,484 +0.10(+0.92%)
Aug 26, 2008 11.00 11.00 10.81 10.86 522,025 -0.14(-1.27%)
Aug 25, 2008 11.17 11.17 10.90 11.00 289,815 -0.13(-1.17%)
Aug 22, 2008 11.00 11.13 10.90 11.13 433,161 +0.18(+1.64%)
Aug 21, 2008 10.90 11.00 10.89 10.95 737,258 +0.02(+0.18%)
Aug 20, 2008 11.00 11.00 10.80 10.93 338,100 +0.00(+0.00%)
Aug 19, 2008 11.00 11.00 10.87 10.93 642,981 -0.12(-1.09%)
Aug 18, 2008 11.18 11.18 10.98 11.05 396,360 +0.00(+0.00%)
Aug 15, 2008 11.05 11.10 10.90 11.05 714,657 -0.04(-0.36%)
Aug 14, 2008 10.95 11.14 10.80 11.09 757,978 +0.19(+1.74%)
Aug 13, 2008 11.30 11.30 10.77 10.90 2,402,748 -0.24(-2.15%)
Aug 12, 2008 10.90 11.14 10.79 11.14 1,164,399 +0.17(+1.55%)
Aug 11, 2008 10.96 11.08 10.93 10.97 533,789 +0.02(+0.18%)
Aug 08, 2008 10.85 11.10 10.70 10.95 306,297 +0.10(+0.92%)
Aug 07, 2008 10.89 10.89 10.75 10.85 723,541 -0.01(-0.09%)
Aug 06, 2008 10.68 11.00 10.59 10.86 1,273,487 +0.18(+1.69%)
Aug 05, 2008 11.10 11.10 10.58 10.68 757,006 -0.37(-3.35%)
Aug 04, 2008 10.97 11.05 10.78 11.05 403,055 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.