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 (%)
Aug 31, 2006 9.450 9.600 9.360 9.470 472,193 +0.07(+0.74%)
Aug 30, 2006 9.610 9.680 9.300 9.400 565,527 -0.20(-2.08%)
Aug 29, 2006 9.450 9.660 9.370 9.600 1,098,462 +0.11(+1.16%)
Aug 28, 2006 9.500 9.550 9.450 9.490 274,575 +0.02(+0.21%)
Aug 25, 2006 9.430 9.510 9.400 9.470 598,648 +0.04(+0.42%)
Aug 24, 2006 9.320 9.440 9.300 9.430 202,255 +0.01(+0.11%)
Aug 23, 2006 9.200 9.450 9.180 9.420 313,921 +0.19(+2.06%)
Aug 22, 2006 9.180 9.250 9.180 9.230 160,852 -0.02(-0.22%)
Aug 21, 2006 9.250 9.400 9.160 9.250 237,852 -0.08(-0.86%)
Aug 18, 2006 9.300 9.460 9.300 9.330 365,165 -0.03(-0.32%)
Aug 17, 2006 9.380 9.470 9.250 9.360 907,390 +0.11(+1.19%)
Aug 16, 2006 9.500 9.540 9.250 9.250 856,252 -0.05(-0.54%)
Aug 15, 2006 9.280 9.430 9.120 9.300 527,081 +0.12(+1.31%)
Aug 14, 2006 9.000 9.180 9.000 9.180 2,052,759 +0.11(+1.21%)
Aug 11, 2006 9.100 9.410 9.060 9.070 1,062,899 -0.03(-0.33%)
Aug 10, 2006 8.950 9.230 8.950 9.100 2,940,664 +0.44(+5.08%)
Aug 09, 2006 8.720 8.820 8.650 8.660 301,081 -0.11(-1.25%)
Aug 08, 2006 8.910 8.910 8.740 8.770 353,051 -0.14(-1.57%)
Aug 07, 2006 8.800 9.000 8.800 8.910 384,327 +0.00(+0.00%)
Aug 04, 2006 8.800 9.000 8.800 8.910 384,327 +0.08(+0.91%)
Aug 03, 2006 8.840 8.930 8.760 8.830 298,811 +0.03(+0.34%)
Aug 02, 2006 8.600 8.840 8.560 8.800 969,111 +0.13(+1.50%)
Aug 01, 2006 8.600 8.680 8.520 8.670 147,498 +0.02(+0.23%)
Jul 31, 2006 8.680 8.810 8.600 8.650 233,095 -0.10(-1.14%)
Jul 28, 2006 8.680 8.800 8.550 8.750 512,757 +0.19(+2.22%)
Jul 27, 2006 8.700 8.790 8.500 8.560 393,418 -0.11(-1.27%)
Jul 26, 2006 8.800 8.850 8.560 8.670 345,042 -0.21(-2.36%)
Jul 25, 2006 8.560 8.880 8.530 8.880 2,172,191 +0.32(+3.74%)
Jul 24, 2006 8.450 8.570 8.420 8.560 417,725 +0.11(+1.30%)
Jul 21, 2006 8.800 8.800 8.450 8.450 398,238 -0.28(-3.21%)
Jul 20, 2006 8.640 8.990 8.600 8.730 1,506,808 +0.04(+0.46%)
Jul 19, 2006 8.550 8.790 8.450 8.690 248,966 +0.19(+2.24%)
Jul 18, 2006 8.400 8.550 8.400 8.500 1,249,337 +0.11(+1.31%)
Jul 17, 2006 8.300 8.440 8.280 8.390 164,389 +0.09(+1.08%)
Jul 14, 2006 8.330 8.610 8.280 8.300 2,641,060 -0.06(-0.72%)
Jul 13, 2006 8.620 8.690 8.320 8.360 454,978 -0.29(-3.35%)
Jul 12, 2006 8.600 8.800 8.580 8.650 938,751 +0.01(+0.12%)
Jul 11, 2006 8.760 8.870 8.500 8.640 1,594,284 -0.12(-1.37%)
Jul 10, 2006 8.720 8.800 8.720 8.760 1,492,283 +0.02(+0.23%)
Jul 07, 2006 8.690 8.820 8.650 8.740 1,358,100 +0.06(+0.69%)
Jul 06, 2006 8.750 8.750 8.600 8.680 224,725 -0.02(-0.23%)
Jul 05, 2006 8.750 8.750 8.600 8.700 273,726 +0.20(+2.35%)
Jul 03, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jun 30, 2006 8.530 8.710 8.500 8.500 318,729 +0.03(+0.35%)
Jun 29, 2006 8.470 8.470 8.470 8.470 0 +0.13(+1.56%)
Jun 28, 2006 8.400 8.480 8.320 8.340 90,922 -0.11(-1.30%)
Jun 27, 2006 8.430 8.470 8.320 8.450 955,910 -0.05(-0.59%)
Jun 23, 2006 8.350 8.540 8.350 8.500 846,061 +0.25(+3.03%)
Jun 22, 2006 8.260 8.590 8.250 8.250 374,313 -0.08(-0.96%)
Jun 21, 2006 8.200 8.370 8.150 8.330 978,868 +0.08(+0.97%)
Jun 20, 2006 8.310 8.360 8.090 8.250 815,479 -0.11(-1.32%)
Jun 19, 2006 8.510 8.590 8.240 8.360 2,113,611 -0.22(-2.56%)
Jun 16, 2006 8.600 8.650 8.510 8.580 353,758 -0.02(-0.23%)
Jun 15, 2006 8.600 8.700 8.500 8.600 659,074 +0.03(+0.35%)
Jun 14, 2006 8.400 8.720 8.400 8.570 1,397,013 +0.08(+0.94%)
Jun 13, 2006 8.500 8.570 8.250 8.490 1,052,044 -0.14(-1.62%)
Jun 12, 2006 8.700 8.780 8.530 8.630 1,200,912 -0.12(-1.37%)
Jun 09, 2006 8.850 8.990 8.750 8.750 801,836 -0.05(-0.57%)
Jun 08, 2006 8.750 8.880 8.600 8.800 941,204 +0.01(+0.11%)
Jun 07, 2006 8.550 8.940 8.550 8.790 2,368,868 +0.26(+3.05%)
Jun 06, 2006 8.760 8.800 8.430 8.530 1,244,483 -0.29(-3.29%)
Jun 05, 2006 9.050 9.050 8.430 8.820 952,800 -0.31(-3.40%)
Jun 02, 2006 9.100 9.200 9.020 9.130 332,725 +0.02(+0.22%)
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.