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

CAE (TSX: CAE )

25.24 -0.47 (-1.83%)
Streaming Delayed Price Updated: 1:59 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 31, 2009 8.770 8.770 8.770 0 +0.01(+0.11%)
Dec 30, 2009 8.730 8.800 8.610 8.760 211,545 -0.03(-0.34%)
Dec 29, 2009 8.680 8.790 8.660 8.790 123,412 +0.07(+0.80%)
Dec 24, 2009 8.720 8.750 8.620 8.720 84,182 +0.04(+0.46%)
Dec 23, 2009 8.750 8.750 8.650 8.680 339,042 -0.07(-0.80%)
Dec 22, 2009 8.650 8.750 8.650 8.750 164,363 +0.10(+1.16%)
Dec 21, 2009 8.620 8.750 8.610 8.650 288,082 +0.03(+0.35%)
Dec 18, 2009 8.680 8.680 8.600 8.620 908,378 -0.01(-0.12%)
Dec 17, 2009 8.640 8.720 8.580 8.630 372,418 -0.02(-0.23%)
Dec 16, 2009 8.450 8.650 8.400 8.650 387,020 +0.22(+2.61%)
Dec 15, 2009 8.430 8.520 8.420 8.430 523,389 +0.01(+0.12%)
Dec 14, 2009 8.480 8.420 8.370 8.420 340,785 -0.08(-0.94%)
Dec 11, 2009 8.600 8.600 8.450 8.500 750,524 -0.08(-0.93%)
Dec 10, 2009 8.610 8.640 8.510 8.580 444,700 +0.00(+0.00%)
Dec 09, 2009 8.750 8.790 8.540 8.580 883,998 -0.17(-1.94%)
Dec 08, 2009 8.610 8.750 8.610 8.750 313,813 +0.13(+1.51%)
Dec 07, 2009 8.600 8.680 8.600 8.620 537,375 +0.02(+0.23%)
Dec 04, 2009 8.590 8.660 8.580 8.600 497,944 +0.00(+0.00%)
Dec 03, 2009 8.510 8.710 8.500 8.600 673,001 -0.13(-1.49%)
Dec 02, 2009 8.500 8.740 8.500 8.730 331,948 +0.12(+1.39%)
Dec 01, 2009 8.450 8.630 8.450 8.610 403,844 +0.11(+1.29%)
Nov 30, 2009 8.500 8.560 8.400 8.500 522,123 -0.15(-1.73%)
Nov 27, 2009 8.450 8.650 8.450 8.650 208,333 +0.12(+1.41%)
Nov 26, 2009 8.550 8.600 8.420 8.530 114,003 -0.08(-0.93%)
Nov 25, 2009 8.630 8.670 8.570 8.610 186,508 +0.04(+0.47%)
Nov 24, 2009 8.510 8.690 8.510 8.570 271,628 +0.01(+0.12%)
Nov 23, 2009 8.480 8.570 8.460 8.560 447,974 +0.13(+1.54%)
Nov 20, 2009 8.700 8.700 8.410 8.430 1,092,725 -0.26(-2.99%)
Nov 19, 2009 8.850 8.850 8.660 8.690 1,180,536 -0.22(-2.47%)
Nov 18, 2009 8.820 9.030 8.820 8.910 737,086 +0.05(+0.56%)
Nov 17, 2009 8.680 8.900 8.680 8.860 203,388 +0.17(+1.96%)
Nov 16, 2009 8.660 8.730 8.600 8.690 492,903 +0.02(+0.23%)
Nov 13, 2009 8.540 8.670 8.550 8.670 321,741 +0.07(+0.81%)
Nov 12, 2009 8.550 8.730 8.500 8.600 432,816 -0.15(-1.71%)
Nov 11, 2009 8.820 9.040 8.660 8.750 269,349 -0.25(-2.78%)
Nov 10, 2009 9.090 9.190 8.960 9.000 313,563 -0.24(-2.60%)
Nov 09, 2009 8.700 9.280 8.700 9.240 445,733 +0.44(+5.00%)
Nov 06, 2009 8.500 8.800 8.450 8.800 533,684 +0.16(+1.85%)
Nov 05, 2009 8.510 8.640 8.450 8.640 346,682 +0.06(+0.70%)
Nov 04, 2009 8.600 8.660 8.450 8.580 218,495 +0.01(+0.12%)
Nov 03, 2009 8.360 8.570 8.340 8.570 217,541 +0.12(+1.42%)
Nov 02, 2009 8.340 8.520 8.340 8.450 178,921 +0.02(+0.24%)
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%)
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.