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

CAE (TSX: CAE )

25.36 -0.35 (-1.36%)
Streaming Delayed Price Updated: 3:48 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 29, 2006 10.76 10.82 10.72 10.75 154,397 +0.00(+0.00%)
Dec 28, 2006 10.71 10.80 10.66 10.75 79,508 +0.04(+0.37%)
Dec 27, 2006 10.41 10.74 10.40 10.71 277,044 +0.16(+1.52%)
Dec 26, 2006 10.64 10.73 10.48 10.55 261,486 +0.00(+0.00%)
Dec 22, 2006 10.64 10.73 10.48 10.55 261,486 -0.09(-0.85%)
Dec 21, 2006 10.60 10.75 10.57 10.64 403,559 -0.01(-0.09%)
Dec 20, 2006 10.54 10.72 10.54 10.65 858,861 +0.11(+1.04%)
Dec 19, 2006 10.64 10.64 10.46 10.54 472,284 -0.13(-1.22%)
Dec 18, 2006 10.65 10.74 10.61 10.67 474,716 +0.00(+0.00%)
Dec 15, 2006 10.63 10.70 10.62 10.67 870,705 +0.02(+0.19%)
Dec 14, 2006 10.50 10.69 10.50 10.65 486,155 +0.11(+1.04%)
Dec 13, 2006 10.62 10.66 10.40 10.54 942,731 -0.08(-0.75%)
Dec 12, 2006 10.70 10.79 10.59 10.62 874,291 -0.09(-0.84%)
Dec 11, 2006 10.83 10.90 10.70 10.71 1,315,417 -0.12(-1.11%)
Dec 08, 2006 10.50 10.86 10.50 10.83 1,097,234 +0.28(+2.65%)
Dec 07, 2006 10.25 10.56 10.23 10.55 3,366,246 +0.41(+4.04%)
Dec 06, 2006 10.12 10.21 10.08 10.14 1,939,272 +0.02(+0.20%)
Dec 05, 2006 10.20 10.25 10.08 10.12 411,871 -0.13(-1.27%)
Dec 04, 2006 10.30 10.34 10.11 10.25 725,567 -0.05(-0.49%)
Dec 01, 2006 10.45 10.45 10.23 10.30 337,115 -0.09(-0.87%)
Nov 30, 2006 10.20 10.50 10.18 10.39 1,007,392 +0.21(+2.06%)
Nov 29, 2006 10.47 10.52 10.15 10.18 712,072 -0.34(-3.23%)
Nov 28, 2006 10.50 10.52 10.40 10.52 797,470 +0.04(+0.38%)
Nov 27, 2006 10.50 10.58 10.45 10.48 651,331 -0.02(-0.19%)
Nov 24, 2006 10.50 10.60 10.45 10.50 3,631,437 +0.03(+0.29%)
Nov 22, 2006 10.60 10.64 10.41 10.47 871,223 -0.08(-0.76%)
Nov 21, 2006 10.44 10.58 10.37 10.55 1,030,555 +0.12(+1.15%)
Nov 20, 2006 10.27 10.47 10.27 10.43 704,719 +0.12(+1.16%)
Nov 17, 2006 10.30 10.50 10.25 10.31 539,156 +0.01(+0.10%)
Nov 16, 2006 10.20 10.45 10.20 10.30 703,181 +0.10(+0.98%)
Nov 15, 2006 10.05 10.25 10.03 10.20 781,738 +0.06(+0.59%)
Nov 14, 2006 10.06 10.16 10.06 10.14 817,977 +0.08(+0.80%)
Nov 13, 2006 10.10 10.18 10.00 10.06 574,026 -0.09(-0.89%)
Nov 10, 2006 10.10 10.24 10.01 10.15 594,328 +0.12(+1.20%)
Nov 09, 2006 10.20 10.33 10.03 10.03 1,251,651 -0.16(-1.57%)
Nov 08, 2006 10.17 10.30 10.08 10.19 1,892,403 -0.01(-0.10%)
Nov 07, 2006 10.10 10.30 10.07 10.20 606,329 +0.16(+1.59%)
Nov 06, 2006 10.00 10.15 10.00 10.04 346,365 +0.10(+1.01%)
Nov 03, 2006 9.900 10.00 9.900 9.940 136,342 +0.00(+0.00%)
Nov 02, 2006 9.870 9.950 9.840 9.940 503,541 +0.04(+0.40%)
Nov 01, 2006 9.980 10.00 9.770 9.900 876,939 -0.08(-0.80%)
Oct 31, 2006 9.950 10.05 9.950 9.980 3,796,294 +0.01(+0.10%)
Oct 30, 2006 9.960 10.01 9.960 9.970 1,123,450 +0.00(+0.00%)
Oct 27, 2006 9.950 9.980 9.950 9.970 327,450 -0.01(-0.10%)
Oct 26, 2006 9.970 10.11 9.950 9.980 336,853 -0.02(-0.20%)
Oct 25, 2006 9.970 10.10 9.950 10.00 1,317,509 +0.04(+0.40%)
Oct 24, 2006 10.00 10.00 9.950 9.960 696,330 -0.05(-0.50%)
Oct 23, 2006 10.00 10.07 9.950 10.01 554,479 +0.01(+0.10%)
Oct 20, 2006 9.900 10.12 9.900 10.00 6,430,609 +0.10(+1.01%)
Oct 19, 2006 10.00 10.05 9.860 9.900 1,005,881 -0.13(-1.30%)
Oct 18, 2006 10.07 10.19 9.930 10.03 660,985 -0.05(-0.50%)
Oct 17, 2006 10.25 10.26 10.03 10.08 735,602 -0.19(-1.85%)
Oct 16, 2006 10.10 10.30 10.06 10.27 426,796 +0.27(+2.70%)
Oct 13, 2006 10.25 10.29 9.980 10.00 900,663 -0.27(-2.63%)
Oct 12, 2006 10.08 10.45 10.08 10.27 1,896,702 +0.15(+1.48%)
Oct 11, 2006 9.750 10.21 9.750 10.12 1,412,506 +0.37(+3.79%)
Oct 10, 2006 9.680 9.810 9.680 9.750 414,060 +0.03(+0.31%)
Oct 09, 2006 9.600 9.760 9.600 9.720 588,729 +0.00(+0.00%)
Oct 06, 2006 9.600 9.760 9.600 9.720 588,729 +0.08(+0.83%)
Oct 05, 2006 9.400 9.660 9.400 9.640 331,828 +0.05(+0.52%)
Oct 04, 2006 9.470 9.590 9.400 9.590 209,414 +0.09(+0.95%)
Oct 03, 2006 9.520 9.630 9.420 9.500 243,202 -0.10(-1.04%)
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.