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 30, 2012	10.60	10.80	10.60	10.80	476,969	+0.11(+1.03%)
Apr 27, 2012	10.70	10.72	10.53	10.69	183,336	+0.00(+0.00%)
Apr 26, 2012	10.55	10.74	10.52	10.69	463,959	+0.14(+1.33%)
Apr 25, 2012	10.66	10.80	10.50	10.55	193,196	-0.01(-0.09%)
Apr 24, 2012	10.60	10.70	10.55	10.56	175,653	-0.10(-0.94%)
Apr 23, 2012	10.50	10.68	10.48	10.66	264,165	-0.01(-0.09%)
Apr 20, 2012	10.60	10.74	10.59	10.67	500,016	+0.10(+0.95%)
Apr 19, 2012	10.69	10.76	10.57	10.57	482,717	-0.19(-1.77%)
Apr 18, 2012	10.56	10.81	10.53	10.76	258,745	+0.17(+1.61%)
Apr 17, 2012	10.34	10.65	10.30	10.59	899,585	+0.33(+3.22%)
Apr 16, 2012	10.15	10.38	10.15	10.26	1,456,190	+0.25(+2.50%)
Apr 13, 2012	10.40	10.40	10.00	10.01	424,776	-0.33(-3.19%)
Apr 12, 2012	10.43	10.51	10.27	10.34	288,412	-0.03(-0.29%)
Apr 11, 2012	10.05	10.39	10.05	10.37	295,000	+0.33(+3.29%)
Apr 10, 2012	10.15	10.21	9.970	10.04	290,970	-0.15(-1.47%)
Apr 09, 2012	10.33	10.34	10.13	10.19	268,885	-0.10(-0.97%)
Apr 05, 2012	10.31	10.36	10.16	10.29	1,989,142	-0.04(-0.39%)
Apr 04, 2012	10.55	10.55	10.32	10.33	273,142	-0.25(-2.36%)
Apr 03, 2012	10.29	10.77	10.28	10.58	882,629	+0.36(+3.52%)

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.