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

CAE (TSX: CAE )

25.32 -0.39 (-1.52%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 29, 2012 10.71 10.76 10.59 10.66 554,354 -0.06(-0.56%)
Feb 28, 2012 10.75 10.75 10.63 10.72 440,146 -0.03(-0.28%)
Feb 27, 2012 10.76 10.78 10.70 10.75 266,137 -0.01(-0.09%)
Feb 24, 2012 10.62 10.76 10.60 10.76 233,959 +0.10(+0.94%)
Feb 23, 2012 10.64 10.75 10.62 10.66 579,383 +0.00(+0.00%)
Feb 22, 2012 10.65 10.69 10.52 10.66 500,752 +0.09(+0.85%)
Feb 21, 2012 10.45 10.59 10.42 10.57 362,824 +0.11(+1.05%)
Feb 17, 2012 10.46 10.46 10.46 0 -0.05(-0.48%)
Feb 16, 2012 10.54 10.57 10.45 10.51 327,973 +0.00(+0.00%)
Feb 15, 2012 10.60 10.70 10.44 10.51 308,598 -0.12(-1.13%)
Feb 14, 2012 10.72 10.75 10.61 10.63 412,961 -0.14(-1.30%)
Feb 13, 2012 10.87 10.87 10.65 10.77 548,893 -0.03(-0.28%)
Feb 10, 2012 10.87 10.91 10.71 10.80 1,029,362 -0.07(-0.64%)
Feb 09, 2012 10.85 11.00 10.85 10.87 664,845 -0.19(-1.72%)
Feb 08, 2012 11.10 11.10 10.85 11.06 1,210,977 +0.11(+1.00%)
Feb 07, 2012 11.00 11.04 10.92 10.95 224,830 -0.04(-0.36%)
Feb 06, 2012 11.03 11.05 10.93 10.99 193,742 -0.09(-0.81%)
Feb 03, 2012 10.93 11.15 10.93 11.08 607,204 +0.19(+1.74%)
Feb 02, 2012 10.98 11.00 10.87 10.89 517,815 -0.08(-0.73%)
Feb 01, 2012 11.05 11.19 10.91 10.97 363,788 -0.09(-0.81%)
Jan 31, 2012 10.93 11.24 10.89 11.06 586,208 +0.11(+1.00%)
Jan 30, 2012 10.85 10.98 10.85 10.95 429,217 +0.00(+0.00%)
Jan 27, 2012 10.98 11.00 10.91 10.95 290,185 +0.00(+0.00%)
Jan 26, 2012 10.99 11.06 10.80 10.95 536,069 -0.09(-0.82%)
Jan 25, 2012 10.92 11.07 10.92 11.04 177,637 -0.07(-0.63%)
Jan 24, 2012 10.92 11.11 10.92 11.11 300,571 +0.10(+0.91%)
Jan 23, 2012 10.95 11.09 10.94 11.01 119,591 +0.08(+0.73%)
Jan 20, 2012 11.00 11.00 10.86 10.93 174,218 -0.03(-0.27%)
Jan 19, 2012 10.75 11.05 10.66 10.96 713,651 +0.21(+1.95%)
Jan 18, 2012 10.70 10.75 10.62 10.75 533,593 +0.05(+0.47%)
Jan 17, 2012 10.73 10.73 10.56 10.70 197,383 +0.03(+0.28%)
Jan 16, 2012 10.63 10.67 10.56 10.67 798,657 +0.03(+0.28%)
Jan 13, 2012 10.41 10.68 10.41 10.64 399,729 +0.16(+1.53%)
Jan 12, 2012 10.15 10.67 10.14 10.48 513,624 +0.37(+3.66%)
Jan 11, 2012 10.09 10.24 10.05 10.11 284,074 -0.04(-0.39%)
Jan 10, 2012 10.20 10.27 10.10 10.15 323,363 -0.07(-0.68%)
Jan 09, 2012 10.29 10.41 10.20 10.22 194,503 -0.17(-1.64%)
Jan 06, 2012 10.50 10.50 10.28 10.39 505,577 -0.09(-0.86%)
Jan 05, 2012 10.38 10.50 10.17 10.48 423,472 +0.15(+1.45%)
Jan 04, 2012 9.900 10.36 9.900 10.33 754,939 +0.44(+4.45%)
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%)
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.