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

CAE (TSX: CAE )

25.80 +0.07 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2009 8.490 8.550 8.340 8.430 310,183 -0.07(-0.82%)
Oct 29, 2009 8.380 8.550 8.380 8.500 318,633 +0.09(+1.07%)
Oct 28, 2009 8.850 8.890 8.370 8.410 514,291 -0.51(-5.72%)
Oct 27, 2009 8.850 8.990 8.810 8.920 272,890 +0.03(+0.34%)
Oct 26, 2009 9.000 9.020 8.890 8.890 198,735 -0.19(-2.09%)
Oct 23, 2009 9.170 9.080 9.020 9.080 269,899 -0.09(-0.98%)
Oct 22, 2009 9.300 9.300 9.120 9.170 308,895 -0.02(-0.22%)
Oct 21, 2009 9.090 9.250 9.050 9.190 197,138 +0.04(+0.44%)
Oct 20, 2009 9.170 9.150 9.080 9.150 316,316 -0.04(-0.44%)
Oct 19, 2009 9.080 9.270 9.010 9.190 336,131 +0.13(+1.43%)
Oct 16, 2009 8.970 9.080 8.970 9.060 129,240 +0.00(+0.00%)
Oct 15, 2009 8.990 9.100 8.980 9.060 618,221 +0.01(+0.11%)
Oct 14, 2009 9.010 9.130 8.950 9.050 270,990 +0.06(+0.67%)
Oct 13, 2009 9.250 9.250 8.960 8.990 220,169 -0.32(-3.44%)
Oct 09, 2009 8.940 9.310 8.940 9.310 290,681 +0.31(+3.44%)
Oct 08, 2009 8.860 9.000 8.830 9.000 209,697 +0.11(+1.24%)
Oct 07, 2009 8.860 8.900 8.800 8.890 156,732 +0.04(+0.45%)
Oct 06, 2009 8.860 8.970 8.820 8.850 421,840 -0.04(-0.45%)
Oct 05, 2009 8.910 8.930 8.700 8.890 323,356 +0.04(+0.45%)
Oct 02, 2009 8.920 8.960 8.790 8.850 608,528 -0.07(-0.78%)
Oct 01, 2009 8.900 8.980 8.900 8.920 647,811 -0.13(-1.44%)
Sep 30, 2009 8.960 9.100 8.880 9.050 460,200 +0.05(+0.56%)
Sep 29, 2009 8.950 9.040 8.900 9.000 245,431 +0.04(+0.45%)
Sep 28, 2009 8.900 9.110 8.900 8.960 320,651 +0.01(+0.11%)
Sep 25, 2009 8.820 9.040 8.820 8.950 629,104 +0.13(+1.47%)
Sep 24, 2009 8.920 8.930 8.770 8.820 732,841 -0.13(-1.45%)
Sep 23, 2009 8.870 9.010 8.870 8.950 323,600 +0.09(+1.02%)
Sep 22, 2009 8.840 8.990 8.840 8.860 292,134 +0.02(+0.23%)
Sep 21, 2009 8.940 9.050 8.840 8.840 307,416 -0.16(-1.78%)
Sep 18, 2009 9.000 9.090 8.930 9.000 345,642 -0.03(-0.33%)
Sep 17, 2009 8.940 9.130 8.890 9.030 568,324 +0.04(+0.44%)
Sep 16, 2009 9.340 9.400 8.980 8.990 617,788 -0.41(-4.36%)
Sep 15, 2009 8.910 9.480 8.910 9.400 1,383,325 +0.39(+4.33%)
Sep 14, 2009 8.830 9.010 8.820 9.010 434,848 +0.12(+1.35%)
Sep 11, 2009 8.940 8.990 8.820 8.890 658,358 -0.11(-1.22%)
Sep 10, 2009 8.800 9.000 8.800 9.000 620,415 +0.20(+2.27%)
Sep 09, 2009 8.810 8.950 8.760 8.800 434,331 -0.16(-1.79%)
Sep 08, 2009 8.950 9.010 8.790 8.960 360,011 -0.03(-0.33%)
Sep 04, 2009 8.900 9.060 8.900 8.990 450,582 +0.08(+0.90%)
Sep 03, 2009 8.760 9.000 8.760 8.910 609,938 +0.12(+1.37%)
Sep 02, 2009 8.720 8.800 8.650 8.790 764,526 -0.01(-0.11%)
Sep 01, 2009 8.730 8.840 8.660 8.800 379,256 -0.02(-0.23%)
Aug 31, 2009 8.690 8.910 8.690 8.820 677,729 +0.01(+0.11%)
Aug 28, 2009 8.930 8.950 8.740 8.810 1,107,036 -0.05(-0.56%)
Aug 27, 2009 8.560 9.010 8.560 8.860 1,464,209 +0.26(+3.02%)
Aug 26, 2009 8.490 8.720 8.490 8.600 441,317 +0.13(+1.53%)
Aug 25, 2009 8.170 8.470 8.170 8.470 425,406 +0.23(+2.79%)
Aug 24, 2009 8.250 8.250 8.160 8.240 238,504 -0.03(-0.36%)
Aug 21, 2009 8.300 8.300 8.190 8.270 181,255 +0.02(+0.24%)
Aug 20, 2009 8.210 8.350 8.210 8.250 202,497 -0.06(-0.72%)
Aug 19, 2009 8.050 8.310 8.050 8.310 364,308 +0.03(+0.36%)
Aug 18, 2009 8.090 8.300 8.090 8.280 204,370 +0.03(+0.36%)
Aug 17, 2009 7.930 8.310 7.930 8.250 408,808 -0.13(-1.55%)
Aug 14, 2009 8.450 8.550 8.340 8.380 352,505 -0.10(-1.18%)
Aug 13, 2009 8.500 8.670 8.320 8.480 2,328,242 -0.01(-0.12%)
Aug 12, 2009 7.900 8.500 7.900 8.490 2,103,932 +0.59(+7.47%)
Aug 11, 2009 7.910 7.980 7.830 7.900 427,182 +0.11(+1.41%)
Aug 10, 2009 7.780 7.910 7.550 7.790 569,636 +0.06(+0.78%)
Aug 07, 2009 7.570 7.780 7.530 7.730 420,601 +0.16(+2.11%)
Aug 06, 2009 7.690 7.690 7.450 7.570 509,422 -0.11(-1.43%)
Aug 05, 2009 7.200 7.680 7.200 7.680 1,979,877 +0.48(+6.67%)
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.