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

CAE (TSX: CAE )

25.27 -0.44 (-1.71%)
Streaming Delayed Price Updated: 2:45 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, 2009 8.690 8.910 8.690 8.820 677,729 +0.01(+0.11%)
Aug 28, 2009 8.930 8.950 8.740 8.810 1,107,036 -0.05(-0.56%)
Aug 27, 2009 8.560 9.010 8.560 8.860 1,464,209 +0.26(+3.02%)
Aug 26, 2009 8.490 8.720 8.490 8.600 441,317 +0.13(+1.53%)
Aug 25, 2009 8.170 8.470 8.170 8.470 425,406 +0.23(+2.79%)
Aug 24, 2009 8.250 8.250 8.160 8.240 238,504 -0.03(-0.36%)
Aug 21, 2009 8.300 8.300 8.190 8.270 181,255 +0.02(+0.24%)
Aug 20, 2009 8.210 8.350 8.210 8.250 202,497 -0.06(-0.72%)
Aug 19, 2009 8.050 8.310 8.050 8.310 364,308 +0.03(+0.36%)
Aug 18, 2009 8.090 8.300 8.090 8.280 204,370 +0.03(+0.36%)
Aug 17, 2009 7.930 8.310 7.930 8.250 408,808 -0.13(-1.55%)
Aug 14, 2009 8.450 8.550 8.340 8.380 352,505 -0.10(-1.18%)
Aug 13, 2009 8.500 8.670 8.320 8.480 2,328,242 -0.01(-0.12%)
Aug 12, 2009 7.900 8.500 7.900 8.490 2,103,932 +0.59(+7.47%)
Aug 11, 2009 7.910 7.980 7.830 7.900 427,182 +0.11(+1.41%)
Aug 10, 2009 7.780 7.910 7.550 7.790 569,636 +0.06(+0.78%)
Aug 07, 2009 7.570 7.780 7.530 7.730 420,601 +0.16(+2.11%)
Aug 06, 2009 7.690 7.690 7.450 7.570 509,422 -0.11(-1.43%)
Aug 05, 2009 7.200 7.680 7.200 7.680 1,979,877 +0.48(+6.67%)
Aug 04, 2009 7.200 7.200 7.100 7.200 542,792 +0.05(+0.70%)
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%)
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.