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

CAE (TSX: CAE )

25.23 -0.48 (-1.87%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 28, 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 (%)
Dec 30, 2005 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Dec 29, 2005 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Dec 28, 2005 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Dec 23, 2005 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Dec 22, 2005 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Dec 21, 2005 8.650 8.650 8.570 8.570 794,400 +0.00(+0.00%)
Dec 20, 2005 8.650 8.650 8.570 8.570 794,400 -0.03(-0.35%)
Dec 19, 2005 8.680 8.680 8.550 8.600 452,341 +0.00(+0.00%)
Dec 16, 2005 8.750 8.850 8.450 8.600 1,604,174 -0.10(-1.15%)
Dec 15, 2005 8.950 9.000 8.630 8.700 1,504,396 -0.30(-3.33%)
Dec 14, 2005 8.670 9.050 8.650 9.000 2,618,004 +0.30(+3.45%)
Dec 13, 2005 8.550 8.730 8.530 8.700 907,476 +0.18(+2.11%)
Dec 12, 2005 8.700 8.750 8.510 8.520 401,052 -0.18(-2.07%)
Dec 09, 2005 8.700 8.750 8.510 8.700 524,130 +0.02(+0.23%)
Dec 08, 2005 8.850 8.900 8.450 8.680 1,915,151 -0.23(-2.58%)
Dec 07, 2005 8.000 8.990 7.980 8.910 2,622,411 +0.93(+11.65%)
Dec 06, 2005 8.080 8.080 7.920 7.980 2,237,920 -0.07(-0.87%)
Dec 05, 2005 7.970 8.070 7.880 8.050 4,193,471 +0.05(+0.63%)
Dec 02, 2005 8.200 8.200 8.000 8.000 414,688 -0.13(-1.60%)
Dec 01, 2005 8.200 8.240 7.990 8.130 2,424,809 -0.05(-0.61%)
Nov 30, 2005 8.050 8.220 8.000 8.180 1,044,085 +0.17(+2.12%)
Nov 29, 2005 8.050 8.050 7.960 8.010 351,700 +0.05(+0.63%)
Nov 28, 2005 8.090 8.090 7.930 7.960 534,626 -0.06(-0.75%)
Nov 25, 2005 8.050 8.150 8.010 8.020 111,063 -0.18(-2.20%)
Nov 23, 2005 8.060 8.250 8.060 8.200 763,545 +0.08(+0.99%)
Nov 22, 2005 8.050 8.200 8.010 8.120 500,710 +0.07(+0.87%)
Nov 21, 2005 8.000 8.130 7.950 8.050 384,032 -0.03(-0.37%)
Nov 18, 2005 7.800 8.080 7.800 8.080 1,491,822 +0.28(+3.59%)
Nov 17, 2005 8.000 8.000 7.640 7.800 438,833 -0.20(-2.50%)
Nov 16, 2005 8.150 8.150 7.870 8.000 576,222 -0.10(-1.23%)
Nov 15, 2005 8.150 8.240 8.100 8.100 528,734 -0.10(-1.22%)
Nov 14, 2005 8.020 8.200 8.000 8.200 315,005 +0.13(+1.61%)
Nov 11, 2005 7.950 8.090 7.870 8.070 226,970 +0.14(+1.77%)
Nov 10, 2005 8.000 8.110 7.750 7.930 838,731 -0.16(-1.98%)
Nov 09, 2005 8.050 8.100 7.950 8.090 580,652 +0.14(+1.76%)
Nov 08, 2005 8.050 8.190 7.930 7.950 757,549 -0.02(-0.25%)
Nov 07, 2005 8.090 8.170 7.970 7.970 413,854 -0.12(-1.48%)
Nov 04, 2005 8.170 8.280 8.040 8.090 743,532 -0.11(-1.34%)
Nov 03, 2005 8.270 8.350 8.100 8.200 1,142,257 -0.05(-0.61%)
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.