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

CAE (TSX: CAE )

25.80 +0.07 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2009 7.020 7.200 6.980 7.150 1,097,551 +0.06(+0.85%)
Jul 30, 2009 6.980 7.120 6.980 7.090 490,298 +0.11(+1.58%)
Jul 29, 2009 7.000 7.040 6.950 6.980 425,772 -0.06(-0.85%)
Jul 28, 2009 6.900 7.040 6.840 7.040 369,418 +0.11(+1.59%)
Jul 27, 2009 6.960 7.120 6.860 6.930 404,293 -0.05(-0.72%)
Jul 24, 2009 6.920 7.000 6.910 6.980 275,412 +0.00(+0.00%)
Jul 23, 2009 6.830 7.000 6.790 6.980 1,103,378 +0.15(+2.20%)
Jul 22, 2009 6.810 6.900 6.770 6.830 766,185 +0.01(+0.15%)
Jul 21, 2009 6.800 6.880 6.660 6.820 430,311 +0.01(+0.15%)
Jul 20, 2009 6.870 6.900 6.740 6.810 312,667 -0.02(-0.29%)
Jul 17, 2009 6.900 6.900 6.760 6.830 470,925 -0.03(-0.44%)
Jul 16, 2009 6.840 6.950 6.800 6.860 343,465 +0.03(+0.44%)
Jul 15, 2009 6.890 6.950 6.820 6.830 952,092 -0.05(-0.73%)
Jul 14, 2009 7.030 7.030 6.810 6.880 329,869 -0.14(-1.99%)
Jul 13, 2009 6.800 7.020 6.800 7.020 346,618 +0.24(+3.54%)
Jul 10, 2009 6.680 6.840 6.620 6.780 321,695 +0.10(+1.50%)
Jul 09, 2009 6.660 6.710 6.610 6.680 424,217 +0.00(+0.00%)
Jul 08, 2009 6.680 6.770 6.610 6.680 625,346 -0.10(-1.47%)
Jul 07, 2009 6.730 6.800 6.700 6.780 972,452 -0.01(-0.15%)
Jul 06, 2009 6.760 6.850 6.710 6.790 491,851 -0.06(-0.88%)
Jul 03, 2009 6.760 7.010 6.760 6.850 502,000 +0.00(+0.00%)
Jul 02, 2009 6.760 6.970 6.750 6.850 836,575 -0.05(-0.72%)
Jun 30, 2009 6.900 6.990 6.780 6.900 823,889 -0.04(-0.58%)
Jun 29, 2009 7.100 7.140 6.860 6.940 319,926 -0.13(-1.84%)
Jun 26, 2009 6.720 7.070 6.720 7.070 1,355,122 +0.37(+5.52%)
Jun 25, 2009 6.700 6.810 6.690 6.700 1,088,093 -0.03(-0.45%)
Jun 24, 2009 6.670 6.850 6.670 6.730 559,147 -0.04(-0.59%)
Jun 23, 2009 6.720 6.770 6.640 6.770 952,137 +0.00(+0.00%)
Jun 22, 2009 6.900 6.900 6.710 6.770 568,035 -0.08(-1.17%)
Jun 19, 2009 6.950 6.950 6.800 6.850 858,425 -0.09(-1.30%)
Jun 18, 2009 6.950 7.000 6.880 6.940 567,928 -0.03(-0.43%)
Jun 17, 2009 7.050 7.050 6.940 6.970 1,015,708 -0.05(-0.71%)
Jun 16, 2009 6.990 7.030 6.870 7.020 2,113,518 +0.07(+1.01%)
Jun 15, 2009 7.020 7.030 6.880 6.950 2,989,601 -0.05(-0.71%)
Jun 12, 2009 7.000 7.020 6.960 7.000 682,794 +0.00(+0.00%)
Jun 11, 2009 7.000 7.030 6.970 7.000 492,247 -0.03(-0.43%)
Jun 10, 2009 7.040 7.180 6.910 7.030 1,499,137 +0.03(+0.43%)
Jun 09, 2009 7.010 7.070 6.910 7.000 1,690,792 -0.03(-0.43%)
Jun 08, 2009 7.090 7.090 6.990 7.030 277,693 -0.06(-0.85%)
Jun 05, 2009 7.180 7.180 6.970 7.090 609,406 -0.07(-0.98%)
Jun 04, 2009 7.110 7.230 7.030 7.160 341,453 +0.06(+0.85%)
Jun 03, 2009 7.120 7.180 6.950 7.100 1,810,697 -0.08(-1.11%)
Jun 02, 2009 7.180 7.290 7.160 7.180 1,162,863 -0.03(-0.42%)
Jun 01, 2009 7.230 7.270 7.200 7.210 518,275 +0.01(+0.14%)
May 29, 2009 7.100 7.250 7.020 7.200 552,504 +0.10(+1.41%)
May 28, 2009 7.010 7.100 6.990 7.100 555,036 +0.09(+1.28%)
May 27, 2009 7.010 7.060 6.930 7.010 472,768 -0.04(-0.57%)
May 26, 2009 7.100 7.130 7.000 7.050 649,640 +0.03(+0.43%)
May 25, 2009 7.180 7.180 7.000 7.020 207,518 -0.09(-1.27%)
May 22, 2009 6.920 7.110 6.880 7.110 354,509 +0.21(+3.04%)
May 21, 2009 7.030 7.150 6.860 6.900 585,243 -0.29(-4.03%)
May 20, 2009 7.040 7.260 7.000 7.190 676,532 +0.15(+2.13%)
May 19, 2009 7.250 7.250 6.930 7.040 651,479 -0.07(-0.98%)
May 17, 2009 7.160 7.160 6.680 7.110 69,575 +0.14(+2.01%)
May 15, 2009 7.160 7.160 6.680 6.970 1,214,935 -0.11(-1.55%)
May 14, 2009 7.380 7.410 7.080 7.080 784,722 -0.17(-2.34%)
May 13, 2009 7.500 7.500 7.040 7.250 792,712 -0.30(-3.97%)
May 12, 2009 8.090 8.090 7.550 7.550 497,118 -0.45(-5.63%)
May 11, 2009 8.100 8.200 8.000 8.000 240,392 -0.28(-3.38%)
May 08, 2009 8.090 8.280 7.960 8.280 322,969 +0.33(+4.15%)
May 07, 2009 8.290 8.290 7.860 7.950 369,984 -0.19(-2.33%)
May 06, 2009 8.300 8.400 8.140 8.140 300,079 -0.20(-2.40%)
May 05, 2009 7.890 8.400 7.890 8.340 568,487 +0.27(+3.35%)
May 04, 2009 8.000 8.080 7.920 8.070 272,062 +0.03(+0.37%)
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.