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: 2:57 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 (%)
Jun 30, 2010 9.290 9.410 9.200 9.230 931,439 -0.11(-1.18%)
Jun 29, 2010 9.550 9.570 9.310 9.340 581,280 -0.10(-1.06%)
Jun 25, 2010 9.500 9.540 9.440 9.440 297,570 -0.06(-0.63%)
Jun 24, 2010 9.510 9.650 9.400 9.500 1,454,101 -0.02(-0.21%)
Jun 23, 2010 9.550 9.600 9.470 9.520 292,942 +0.08(+0.85%)
Jun 22, 2010 9.740 9.740 9.400 9.440 927,520 -0.26(-2.68%)
Jun 21, 2010 9.700 9.850 9.680 9.700 359,230 +0.01(+0.10%)
Jun 18, 2010 9.450 9.720 9.420 9.690 796,117 +0.22(+2.32%)
Jun 17, 2010 9.550 9.580 9.400 9.470 389,727 -0.08(-0.84%)
Jun 16, 2010 9.380 9.650 9.380 9.550 422,373 +0.13(+1.38%)
Jun 15, 2010 9.310 9.540 9.310 9.420 335,578 +0.10(+1.07%)
Jun 14, 2010 9.490 9.530 9.270 9.320 465,207 -0.21(-2.20%)
Jun 11, 2010 9.450 9.590 9.420 9.530 2,019,656 +0.22(+2.36%)
Jun 10, 2010 9.290 9.410 9.260 9.310 411,757 -0.02(-0.21%)
Jun 09, 2010 9.250 9.380 9.210 9.330 585,873 +0.11(+1.19%)
Jun 08, 2010 9.300 9.350 9.050 9.220 661,551 -0.09(-0.97%)
Jun 07, 2010 9.470 9.470 9.300 9.310 266,002 -0.10(-1.06%)
Jun 04, 2010 9.440 9.470 9.320 9.410 215,720 -0.10(-1.05%)
Jun 03, 2010 9.360 9.650 9.360 9.510 298,110 +0.10(+1.06%)
Jun 02, 2010 9.330 9.420 9.240 9.410 382,734 +0.15(+1.62%)
Jun 01, 2010 9.330 9.500 9.200 9.260 513,503 -0.25(-2.63%)
May 31, 2010 9.560 9.650 9.380 9.510 162,387 -0.15(-1.55%)
May 28, 2010 9.570 9.660 9.400 9.660 407,369 +0.11(+1.15%)
May 27, 2010 9.500 9.730 9.500 9.550 238,522 +0.11(+1.17%)
May 26, 2010 9.400 9.550 9.350 9.440 520,500 +0.06(+0.64%)
May 25, 2010 9.000 9.380 9.000 9.380 676,795 +0.05(+0.54%)
May 21, 2010 9.240 9.500 9.210 9.330 328,274 -0.11(-1.17%)
May 20, 2010 9.610 9.540 9.380 9.440 611,492 -0.19(-1.97%)
May 19, 2010 9.550 9.710 9.550 9.630 375,783 +0.07(+0.73%)
May 18, 2010 9.550 9.680 9.530 9.560 1,025,423 -0.04(-0.42%)
May 17, 2010 9.540 9.690 9.480 9.600 708,679 +0.04(+0.42%)
May 14, 2010 9.650 9.690 9.400 9.560 1,260,472 +0.00(+0.00%)
May 13, 2010 9.750 9.780 9.320 9.560 849,512 -0.16(-1.65%)
May 12, 2010 9.450 9.780 9.350 9.720 660,087 +0.33(+3.51%)
May 11, 2010 9.460 9.640 9.390 9.390 335,880 -0.15(-1.57%)
May 10, 2010 9.380 9.560 9.430 9.540 186,333 +0.19(+2.03%)
May 07, 2010 9.260 9.370 9.190 9.350 662,090 -0.12(-1.27%)
May 06, 2010 9.260 9.570 9.250 9.470 804,191 +0.21(+2.27%)
May 05, 2010 9.060 9.270 9.190 9.260 537,030 +0.06(+0.65%)
May 04, 2010 9.400 9.420 9.170 9.200 295,075 -0.18(-1.92%)
May 03, 2010 9.310 9.440 9.300 9.380 302,630 +0.08(+0.86%)
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.