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

CAE (TSX: CAE )

25.80 +0.07 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Mar 31, 2006 9.090 9.250 9.090 9.180 1,193,177 +0.08(+0.88%)
Mar 30, 2006 9.100 9.200 9.030 9.100 1,846,049 +0.02(+0.22%)
Mar 29, 2006 8.990 9.100 8.940 9.080 2,626,761 +0.10(+1.11%)
Mar 28, 2006 9.150 9.170 8.960 8.980 1,819,913 -0.17(-1.86%)
Mar 27, 2006 9.150 9.250 9.040 9.150 5,837,671 -0.06(-0.65%)
Mar 24, 2006 9.290 9.300 9.210 9.210 933,451 -0.17(-1.81%)
Mar 21, 2006 9.310 9.470 9.300 9.380 2,514,305 +0.12(+1.30%)
Mar 20, 2006 9.400 9.400 9.150 9.260 1,474,577 -0.12(-1.28%)
Mar 17, 2006 9.460 9.520 9.310 9.380 1,096,814 -0.09(-0.95%)
Mar 16, 2006 9.600 9.600 9.450 9.470 1,069,775 -0.09(-0.94%)
Mar 15, 2006 9.500 9.700 9.440 9.560 673,330 +0.18(+1.92%)
Mar 14, 2006 9.450 9.450 9.350 9.380 1,827,371 -0.06(-0.64%)
Mar 13, 2006 9.570 9.600 9.410 9.440 331,535 -0.16(-1.67%)
Mar 10, 2006 9.750 9.760 9.580 9.600 532,692 -0.16(-1.64%)
Mar 09, 2006 9.720 9.820 9.710 9.760 2,658,372 +0.04(+0.41%)
Mar 08, 2006 9.690 9.730 9.600 9.720 887,553 +0.03(+0.31%)
Mar 07, 2006 9.520 9.750 9.500 9.690 1,183,678 +0.08(+0.83%)
Mar 06, 2006 9.500 9.650 9.610 9.610 166,200 +0.06(+0.63%)
Mar 03, 2006 9.620 9.680 9.520 9.550 631,395 -0.12(-1.24%)
Mar 02, 2006 9.640 9.680 9.430 9.670 636,004 +0.10(+1.04%)
Mar 01, 2006 9.420 9.600 9.370 9.570 1,527,009 +0.13(+1.38%)
Feb 28, 2006 9.370 9.450 9.310 9.440 843,272 +0.10(+1.07%)
Feb 27, 2006 9.280 9.350 9.250 9.340 416,432 +0.06(+0.65%)
Feb 24, 2006 9.400 9.400 9.280 9.280 509,154 -0.07(-0.75%)
Feb 23, 2006 9.380 9.400 9.310 9.350 1,043,800 -0.05(-0.53%)
Feb 22, 2006 9.200 9.450 9.200 9.400 2,279,503 +0.20(+2.17%)
Feb 21, 2006 9.400 9.450 9.190 9.200 1,471,577 -0.15(-1.60%)
Feb 17, 2006 9.250 9.410 9.250 9.350 1,071,306 +0.15(+1.63%)
Feb 16, 2006 9.350 9.350 9.150 9.200 472,718 -0.09(-0.97%)
Feb 15, 2006 9.500 9.540 9.290 9.290 649,276 -0.14(-1.48%)
Feb 14, 2006 9.270 9.600 9.270 9.430 1,185,408 +0.26(+2.84%)
Feb 13, 2006 9.400 9.450 9.060 9.170 276,203 -0.23(-2.45%)
Feb 10, 2006 9.600 9.630 9.380 9.400 705,492 -0.23(-2.39%)
Feb 09, 2006 9.460 9.740 9.460 9.630 1,825,806 +0.08(+0.84%)
Feb 08, 2006 9.440 9.620 9.270 9.550 1,340,634 +0.98(+11.44%)
Feb 07, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Feb 06, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Feb 03, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Feb 02, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Feb 01, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 31, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 30, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 27, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 26, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 25, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 24, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 23, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 20, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 19, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 18, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 17, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 13, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 12, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 11, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 10, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 09, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 06, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 05, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jan 04, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
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.