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

CAE (TSX: CAE )

25.32 -0.39 (-1.52%)
Streaming Delayed Price Updated: 4:00 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 28, 2006 9.200 9.200 9.200 9.200 0 +0.03(+0.33%)
Apr 27, 2006 9.220 9.300 9.140 9.170 505,436 -0.14(-1.50%)
Apr 26, 2006 9.480 9.480 9.210 9.310 854,039 -0.05(-0.53%)
Apr 25, 2006 9.450 9.470 9.360 9.360 517,825 +0.03(+0.32%)
Apr 24, 2006 9.290 9.430 9.190 9.330 567,491 -0.01(-0.11%)
Apr 21, 2006 9.400 9.400 9.260 9.340 282,410 +0.03(+0.32%)
Apr 20, 2006 9.250 9.450 9.250 9.310 537,824 +0.06(+0.65%)
Apr 19, 2006 9.250 9.300 9.170 9.250 898,208 -0.03(-0.32%)
Apr 18, 2006 9.300 9.490 9.210 9.280 1,259,950 +0.03(+0.32%)
Apr 17, 2006 9.400 9.400 9.210 9.250 733,669 -0.17(-1.80%)
Apr 13, 2006 9.450 9.540 9.360 9.420 829,668 +0.02(+0.21%)
Apr 12, 2006 9.460 9.550 9.330 9.400 1,602,874 -0.13(-1.36%)
Apr 11, 2006 9.560 9.600 9.470 9.530 1,321,134 -0.07(-0.73%)
Apr 10, 2006 9.520 9.650 9.500 9.600 458,050 +0.07(+0.73%)
Apr 07, 2006 9.460 9.550 9.440 9.530 1,072,289 +0.08(+0.85%)
Apr 06, 2006 9.590 9.610 9.450 9.450 2,013,822 -0.06(-0.63%)
Apr 05, 2006 9.500 9.590 9.480 9.510 1,023,563 +0.09(+0.96%)
Apr 04, 2006 9.250 9.480 9.160 9.420 1,676,400 +0.27(+2.95%)
Apr 03, 2006 9.170 9.190 9.130 9.150 559,500 -0.03(-0.33%)
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%)
Jan 03, 2006 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Dec 30, 2005 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Dec 29, 2005 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Dec 28, 2005 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Dec 23, 2005 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Dec 22, 2005 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Dec 21, 2005 8.650 8.650 8.570 8.570 794,400 +0.00(+0.00%)
Dec 20, 2005 8.650 8.650 8.570 8.570 794,400 -0.03(-0.35%)
Dec 19, 2005 8.680 8.680 8.550 8.600 452,341 +0.00(+0.00%)
Dec 16, 2005 8.750 8.850 8.450 8.600 1,604,174 -0.10(-1.15%)
Dec 15, 2005 8.950 9.000 8.630 8.700 1,504,396 -0.30(-3.33%)
Dec 14, 2005 8.670 9.050 8.650 9.000 2,618,004 +0.30(+3.45%)
Dec 13, 2005 8.550 8.730 8.530 8.700 907,476 +0.18(+2.11%)
Dec 12, 2005 8.700 8.750 8.510 8.520 401,052 -0.18(-2.07%)
Dec 09, 2005 8.700 8.750 8.510 8.700 524,130 +0.02(+0.23%)
Dec 08, 2005 8.850 8.900 8.450 8.680 1,915,151 -0.23(-2.58%)
Dec 07, 2005 8.000 8.990 7.980 8.910 2,622,411 +0.93(+11.65%)
Dec 06, 2005 8.080 8.080 7.920 7.980 2,237,920 -0.07(-0.87%)
Dec 05, 2005 7.970 8.070 7.880 8.050 4,193,471 +0.05(+0.63%)
Dec 02, 2005 8.200 8.200 8.000 8.000 414,688 -0.13(-1.60%)
Dec 01, 2005 8.200 8.240 7.990 8.130 2,424,809 -0.05(-0.61%)
Nov 30, 2005 8.050 8.220 8.000 8.180 1,044,085 +0.17(+2.12%)
Nov 29, 2005 8.050 8.050 7.960 8.010 351,700 +0.05(+0.63%)
Nov 28, 2005 8.090 8.090 7.930 7.960 534,626 -0.06(-0.75%)
Nov 25, 2005 8.050 8.150 8.010 8.020 111,063 -0.18(-2.20%)
Nov 23, 2005 8.060 8.250 8.060 8.200 763,545 +0.08(+0.99%)
Nov 22, 2005 8.050 8.200 8.010 8.120 500,710 +0.07(+0.87%)
Nov 21, 2005 8.000 8.130 7.950 8.050 384,032 -0.03(-0.37%)
Nov 18, 2005 7.800 8.080 7.800 8.080 1,491,822 +0.28(+3.59%)
Nov 17, 2005 8.000 8.000 7.640 7.800 438,833 -0.20(-2.50%)
Nov 16, 2005 8.150 8.150 7.870 8.000 576,222 -0.10(-1.23%)
Nov 15, 2005 8.150 8.240 8.100 8.100 528,734 -0.10(-1.22%)
Nov 14, 2005 8.020 8.200 8.000 8.200 315,005 +0.13(+1.61%)
Nov 11, 2005 7.950 8.090 7.870 8.070 226,970 +0.14(+1.77%)
Nov 10, 2005 8.000 8.110 7.750 7.930 838,731 -0.16(-1.98%)
Nov 09, 2005 8.050 8.100 7.950 8.090 580,652 +0.14(+1.76%)
Nov 08, 2005 8.050 8.190 7.930 7.950 757,549 -0.02(-0.25%)
Nov 07, 2005 8.090 8.170 7.970 7.970 413,854 -0.12(-1.48%)
Nov 04, 2005 8.170 8.280 8.040 8.090 743,532 -0.11(-1.34%)
Nov 03, 2005 8.270 8.350 8.100 8.200 1,142,257 -0.05(-0.61%)
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.