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

CAE (TSX: CAE )

25.71 +0.24 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 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, 2010 10.14 10.14 9.810 9.920 411,371 -0.05(-0.50%)
Mar 30, 2010 9.870 10.06 9.870 9.970 172,316 +0.08(+0.81%)
Mar 29, 2010 9.820 10.05 9.820 9.890 269,186 -0.01(-0.10%)
Mar 26, 2010 9.810 9.990 9.790 9.900 385,119 +0.09(+0.92%)
Mar 25, 2010 9.850 9.970 9.810 9.810 319,456 +0.04(+0.41%)
Mar 24, 2010 9.710 10.04 9.610 9.770 1,284,076 +0.10(+1.03%)
Mar 23, 2010 9.560 9.680 9.480 9.670 528,438 +0.17(+1.79%)
Mar 22, 2010 9.490 9.580 9.370 9.500 268,875 -0.01(-0.11%)
Mar 19, 2010 9.430 9.540 9.390 9.510 1,310,847 +0.12(+1.28%)
Mar 18, 2010 9.240 9.450 9.220 9.390 361,860 +0.15(+1.62%)
Mar 17, 2010 9.390 9.410 9.220 9.240 279,489 -0.07(-0.75%)
Mar 16, 2010 9.470 9.500 9.300 9.310 175,635 -0.19(-2.00%)
Mar 15, 2010 9.430 9.500 9.250 9.500 297,494 +0.04(+0.42%)
Mar 12, 2010 9.380 9.490 9.340 9.460 224,452 +0.13(+1.39%)
Mar 11, 2010 9.530 9.540 9.310 9.330 393,205 -0.20(-2.10%)
Mar 10, 2010 9.450 9.700 9.390 9.530 801,723 +0.12(+1.28%)
Mar 09, 2010 9.150 9.490 9.060 9.410 688,979 +0.31(+3.41%)
Mar 08, 2010 9.150 9.150 9.020 9.100 328,400 -0.05(-0.55%)
Mar 05, 2010 9.000 9.150 8.890 9.150 559,093 +0.19(+2.12%)
Mar 04, 2010 8.970 8.990 8.880 8.960 2,632,932 -0.04(-0.44%)
Mar 03, 2010 9.190 9.190 8.950 9.000 341,334 -0.19(-2.07%)
Mar 02, 2010 9.030 9.200 8.930 9.190 366,518 +0.22(+2.45%)
Mar 01, 2010 8.870 9.050 8.870 8.970 349,060 +0.06(+0.67%)
Feb 26, 2010 8.960 9.030 8.880 8.910 800,399 -0.09(-1.00%)
Feb 25, 2010 8.950 9.020 8.910 9.000 360,575 +0.06(+0.67%)
Feb 24, 2010 8.960 9.010 8.800 8.940 1,245,234 -0.06(-0.67%)
Feb 23, 2010 9.000 9.080 8.940 9.000 420,782 -0.09(-0.99%)
Feb 22, 2010 9.070 9.120 9.050 9.090 577,817 +0.02(+0.22%)
Feb 19, 2010 9.100 9.190 9.010 9.070 268,355 -0.08(-0.87%)
Feb 18, 2010 8.920 9.150 8.900 9.150 362,240 +0.15(+1.67%)
Feb 17, 2010 9.150 9.170 8.970 9.000 415,488 -0.15(-1.64%)
Feb 16, 2010 9.090 9.230 9.090 9.150 1,138,674 -0.05(-0.54%)
Feb 12, 2010 9.200 9.200 9.200 0 +0.36(+4.07%)
Feb 11, 2010 8.670 8.890 8.610 8.840 391,053 +0.22(+2.55%)
Feb 10, 2010 8.650 8.700 8.510 8.620 248,505 -0.09(-1.03%)
Feb 09, 2010 8.700 8.800 8.650 8.710 283,259 -0.03(-0.34%)
Feb 08, 2010 8.720 8.860 8.710 8.740 204,817 -0.10(-1.13%)
Feb 05, 2010 8.720 8.850 8.710 8.840 387,655 +0.07(+0.80%)
Feb 04, 2010 8.800 9.000 8.720 8.770 591,860 +0.02(+0.23%)
Feb 03, 2010 8.880 8.950 8.690 8.750 753,395 -0.20(-2.23%)
Feb 02, 2010 8.670 8.960 8.670 8.950 144,818 +0.25(+2.87%)
Feb 01, 2010 8.600 8.740 8.560 8.700 578,261 +0.17(+1.99%)
Jan 29, 2010 8.580 8.690 8.510 8.530 349,258 +0.01(+0.12%)
Jan 28, 2010 8.610 8.650 8.520 8.520 165,620 -0.13(-1.50%)
Jan 27, 2010 8.750 8.800 8.550 8.650 205,808 -0.17(-1.93%)
Jan 26, 2010 8.700 8.850 8.700 8.820 198,693 +0.10(+1.15%)
Jan 25, 2010 8.820 8.860 8.710 8.720 152,388 -0.12(-1.36%)
Jan 22, 2010 8.850 8.990 8.750 8.840 683,696 -0.01(-0.11%)
Jan 21, 2010 8.850 8.950 8.840 8.850 493,460 +0.00(+0.00%)
Jan 20, 2010 9.010 9.010 8.830 8.850 201,728 -0.19(-2.10%)
Jan 19, 2010 8.920 9.050 8.810 9.040 723,401 +0.16(+1.80%)
Jan 18, 2010 9.000 9.000 8.810 8.880 97,094 -0.06(-0.67%)
Jan 15, 2010 8.920 9.060 8.860 8.940 444,653 -0.05(-0.56%)
Jan 14, 2010 8.800 9.110 8.800 8.990 3,671,205 +0.19(+2.16%)
Jan 13, 2010 8.840 8.920 8.750 8.800 2,546,570 -0.02(-0.23%)
Jan 12, 2010 9.000 9.030 8.800 8.820 367,613 -0.18(-2.00%)
Jan 11, 2010 8.920 9.020 8.920 9.000 2,160,804 +0.11(+1.24%)
Jan 08, 2010 8.760 8.970 8.750 8.890 783,229 +0.10(+1.14%)
Jan 07, 2010 8.700 8.790 8.650 8.790 902,002 -0.01(-0.11%)
Jan 06, 2010 8.630 8.800 8.630 8.800 865,306 +0.19(+2.21%)
Jan 05, 2010 8.740 8.750 8.610 8.610 762,936 -0.12(-1.37%)
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.