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

CAE (TSX: CAE )

25.30 -0.41 (-1.59%)
Streaming Delayed Price Updated: 2:59 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 (%)
Apr 30, 2010 9.410 9.520 9.240 9.300 501,231 -0.14(-1.48%)
Apr 29, 2010 9.400 9.520 9.340 9.440 1,149,608 -0.01(-0.11%)
Apr 28, 2010 9.450 9.490 9.320 9.450 149,167 -0.02(-0.21%)
Apr 27, 2010 9.760 9.790 9.370 9.470 620,640 -0.27(-2.77%)
Apr 26, 2010 9.820 9.830 9.710 9.740 744,738 -0.09(-0.92%)
Apr 23, 2010 9.840 9.870 9.750 9.830 186,772 -0.01(-0.10%)
Apr 22, 2010 9.860 9.860 9.770 9.840 276,649 -0.02(-0.20%)
Apr 21, 2010 9.770 9.870 9.600 9.860 640,236 +0.07(+0.72%)
Apr 20, 2010 9.650 9.900 9.650 9.790 235,713 +0.04(+0.41%)
Apr 19, 2010 9.810 9.870 9.600 9.750 768,216 -0.17(-1.71%)
Apr 16, 2010 9.910 9.990 9.850 9.920 173,672 -0.04(-0.40%)
Apr 15, 2010 9.920 9.990 9.880 9.960 134,425 +0.04(+0.40%)
Apr 14, 2010 10.00 10.00 9.820 9.920 135,437 -0.08(-0.80%)
Apr 13, 2010 9.950 10.07 9.820 10.00 435,836 +0.04(+0.40%)
Apr 12, 2010 10.04 10.09 9.950 9.960 206,585 -0.13(-1.29%)
Apr 09, 2010 10.20 10.22 10.01 10.09 273,137 -0.16(-1.56%)
Apr 08, 2010 10.16 10.30 10.11 10.25 511,138 +0.04(+0.39%)
Apr 07, 2010 10.12 10.24 10.06 10.21 409,818 -0.06(-0.58%)
Apr 06, 2010 10.20 10.42 10.20 10.27 1,573,402 +0.02(+0.20%)
Apr 05, 2010 10.15 10.33 10.15 10.25 487,669 +0.10(+0.99%)
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.