Indicators

CAE (TSX: CAE )

25.32 -0.39 (-1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.75	12.80	12.53	12.75	627,615	-0.05(-0.39%)
Apr 28, 2011	12.81	12.95	12.76	12.80	1,331,140	-0.04(-0.31%)
Apr 27, 2011	12.62	12.93	12.62	12.84	627,833	+0.26(+2.07%)
Apr 26, 2011	12.41	12.62	12.41	12.58	439,013	+0.13(+1.04%)
Apr 25, 2011	12.48	12.51	12.43	12.45	173,357	+0.01(+0.08%)
Apr 21, 2011	12.49	12.55	12.36	12.44	262,579	-0.04(-0.32%)
Apr 20, 2011	12.50	12.55	12.46	12.48	1,310,129	+0.05(+0.40%)
Apr 19, 2011	12.45	12.52	12.37	12.43	1,275,934	+0.05(+0.40%)
Apr 18, 2011	12.39	12.43	12.32	12.38	264,127	-0.12(-0.96%)
Apr 15, 2011	12.46	12.54	12.43	12.50	394,672	+0.00(+0.00%)
Apr 14, 2011	12.43	12.53	12.39	12.50	450,961	+0.01(+0.08%)
Apr 13, 2011	12.37	12.54	12.29	12.49	613,627	+0.13(+1.05%)
Apr 12, 2011	12.27	12.39	12.25	12.36	261,048	+0.02(+0.16%)
Apr 11, 2011	12.50	12.57	12.27	12.34	377,634	-0.22(-1.75%)
Apr 08, 2011	12.67	12.71	12.53	12.56	270,664	-0.11(-0.87%)
Apr 07, 2011	12.70	12.77	12.61	12.67	469,126	-0.08(-0.63%)
Apr 06, 2011	12.80	12.85	12.64	12.75	430,941	-0.06(-0.47%)
Apr 05, 2011	12.89	12.93	12.78	12.81	775,073	-0.09(-0.70%)
Apr 04, 2011	12.95	12.99	12.85	12.90	261,299	-0.03(-0.23%)

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.