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

CAE (TSX: CAE )

25.31 -0.40 (-1.56%)
Streaming Delayed Price Updated: 3:04 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, 2011 9.700 9.940 9.690 9.890 313,878 +0.20(+2.06%)
Dec 29, 2011 9.650 9.760 9.480 9.690 289,259 +0.02(+0.21%)
Dec 28, 2011 9.780 9.900 9.650 9.670 160,882 -0.10(-1.02%)
Dec 23, 2011 9.680 9.770 9.770 9.770 131,940 +0.27(+2.84%)
Dec 21, 2011 9.610 9.660 9.400 9.500 228,990 -0.18(-1.86%)
Dec 20, 2011 9.710 9.820 9.680 9.680 755,060 -0.06(-0.62%)
Dec 19, 2011 9.640 9.810 9.640 9.740 429,059 +0.03(+0.31%)
Dec 16, 2011 9.810 10.00 9.600 9.710 2,213,865 +0.01(+0.10%)
Dec 15, 2011 9.650 9.780 9.610 9.700 530,989 +0.01(+0.10%)
Dec 14, 2011 9.990 9.990 9.510 9.690 947,669 -0.21(-2.12%)
Dec 13, 2011 10.15 10.16 9.860 9.900 488,718 -0.14(-1.39%)
Dec 12, 2011 10.00 10.08 9.950 10.04 294,355 -0.03(-0.30%)
Dec 09, 2011 9.990 10.16 9.990 10.07 326,308 +0.09(+0.90%)
Dec 08, 2011 10.05 10.05 9.840 9.980 282,906 -0.22(-2.16%)
Dec 07, 2011 10.24 10.27 10.08 10.20 328,732 -0.04(-0.39%)
Dec 06, 2011 10.27 10.30 10.18 10.24 314,348 -0.02(-0.19%)
Dec 05, 2011 10.04 10.29 10.04 10.26 602,508 +0.22(+2.19%)
Dec 02, 2011 9.810 10.04 9.810 10.04 640,780 +0.23(+2.34%)
Dec 01, 2011 10.08 10.18 9.760 9.810 425,570 -0.35(-3.44%)
Nov 30, 2011 9.790 10.16 9.760 10.16 669,913 +0.56(+5.83%)
Nov 29, 2011 9.560 9.670 9.560 9.600 494,605 +0.00(+0.00%)
Nov 28, 2011 9.450 9.730 9.450 9.600 476,722 +0.35(+3.78%)
Nov 25, 2011 9.200 9.430 9.200 9.250 365,280 +0.00(+0.00%)
Nov 24, 2011 9.180 9.310 9.180 9.250 85,011 -0.01(-0.11%)
Nov 23, 2011 9.440 9.450 9.200 9.260 300,000 -0.18(-1.91%)
Nov 22, 2011 9.420 9.610 9.420 9.440 318,024 -0.04(-0.42%)
Nov 21, 2011 9.500 9.500 9.250 9.480 171,600 -0.04(-0.42%)
Nov 18, 2011 9.700 9.770 9.500 9.520 1,416,772 -0.20(-2.06%)
Nov 17, 2011 9.900 10.01 9.600 9.720 317,864 -0.21(-2.11%)
Nov 16, 2011 9.880 10.02 9.880 9.930 325,522 +0.02(+0.20%)
Nov 15, 2011 10.01 10.01 9.850 9.910 4,181,962 -0.08(-0.80%)
Nov 14, 2011 10.01 10.05 9.980 9.990 460,993 -0.05(-0.50%)
Nov 11, 2011 10.16 10.20 9.940 10.04 145,038 -0.10(-0.99%)
Nov 10, 2011 10.40 10.45 10.02 10.14 194,103 -0.33(-3.15%)
Nov 09, 2011 10.42 10.48 10.36 10.47 171,680 -0.02(-0.19%)
Nov 08, 2011 10.47 10.50 10.40 10.49 276,917 +0.00(+0.00%)
Nov 07, 2011 10.46 10.50 10.39 10.49 165,229 +0.02(+0.19%)
Nov 04, 2011 10.52 10.58 10.47 10.47 414,905 -0.07(-0.66%)
Nov 03, 2011 10.51 10.83 10.39 10.54 380,817 +0.01(+0.09%)
Nov 02, 2011 10.47 10.67 10.42 10.53 239,943 +0.12(+1.15%)
Nov 01, 2011 10.45 10.57 10.29 10.41 421,825 -0.22(-2.07%)
Oct 31, 2011 10.70 11.18 10.63 10.63 504,676 -0.07(-0.65%)
Oct 28, 2011 10.64 10.73 10.62 10.70 290,000 -0.02(-0.19%)
Oct 27, 2011 10.70 10.74 10.50 10.72 515,588 +0.15(+1.42%)
Oct 26, 2011 10.63 10.68 10.52 10.57 275,350 -0.09(-0.84%)
Oct 25, 2011 10.74 10.78 10.61 10.66 343,140 -0.05(-0.47%)
Oct 24, 2011 10.64 10.74 10.58 10.71 283,658 +0.16(+1.52%)
Oct 21, 2011 10.50 10.62 10.47 10.55 1,569,026 +0.03(+0.29%)
Oct 20, 2011 10.41 10.59 10.37 10.52 684,986 +0.02(+0.19%)
Oct 19, 2011 10.21 10.72 10.21 10.50 532,089 +0.27(+2.64%)
Oct 18, 2011 10.04 10.30 9.970 10.23 916,034 +0.20(+1.99%)
Oct 17, 2011 9.940 10.04 9.870 10.03 787,400 +0.17(+1.72%)
Oct 14, 2011 9.780 9.860 9.660 9.860 1,361,241 +0.11(+1.13%)
Oct 13, 2011 9.700 9.840 9.610 9.750 430,705 +0.08(+0.83%)
Oct 12, 2011 9.550 9.750 9.520 9.670 2,836,539 +0.13(+1.36%)
Oct 11, 2011 9.710 9.720 9.470 9.540 467,283 +0.07(+0.74%)
Oct 07, 2011 9.610 9.660 9.310 9.470 201,321 -0.17(-1.76%)
Oct 06, 2011 9.430 9.690 9.520 9.640 324,612 +0.24(+2.55%)
Oct 05, 2011 9.250 9.550 9.250 9.400 727,663 +0.11(+1.18%)
Oct 04, 2011 9.420 9.420 9.030 9.290 1,076,802 -0.13(-1.38%)
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.