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

CAE (TSX: CAE )

25.26 -0.45 (-1.75%)
Streaming Delayed Price Updated: 2:51 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, 2010 9.970 10.14 9.940 10.05 302,409 -0.02(-0.20%)
Aug 30, 2010 9.940 10.11 9.930 10.07 126,499 +0.01(+0.10%)
Aug 27, 2010 9.950 10.15 9.920 10.06 189,577 +0.09(+0.90%)
Aug 26, 2010 10.00 10.00 9.840 9.970 162,947 +0.00(+0.00%)
Aug 25, 2010 9.820 9.980 9.770 9.970 266,801 +0.15(+1.53%)
Aug 24, 2010 9.910 9.920 9.760 9.820 359,195 -0.13(-1.31%)
Aug 23, 2010 10.01 10.10 9.890 9.950 255,703 -0.09(-0.90%)
Aug 20, 2010 10.00 10.04 9.960 10.04 209,026 +0.04(+0.40%)
Aug 19, 2010 10.00 10.02 9.920 10.00 674,126 -0.02(-0.20%)
Aug 18, 2010 9.990 10.06 9.900 10.02 951,205 +0.05(+0.50%)
Aug 17, 2010 9.980 10.00 9.940 9.970 223,861 -0.01(-0.10%)
Aug 16, 2010 10.15 10.15 9.950 9.980 177,100 -0.21(-2.06%)
Aug 13, 2010 9.900 10.20 9.870 10.19 143,063 +0.32(+3.24%)
Aug 12, 2010 9.880 9.930 9.770 9.870 752,993 -0.09(-0.90%)
Aug 11, 2010 10.02 10.11 9.910 9.960 598,963 -0.10(-0.99%)
Aug 10, 2010 10.23 10.28 10.01 10.06 351,572 -0.31(-2.99%)
Aug 09, 2010 10.25 10.50 10.25 10.37 316,514 +0.12(+1.17%)
Aug 06, 2010 10.05 10.30 10.05 10.25 479,123 +0.15(+1.49%)
Aug 05, 2010 9.980 10.15 9.980 10.10 326,036 +0.04(+0.40%)
Aug 04, 2010 9.640 10.10 9.630 10.06 423,342 +0.38(+3.93%)
Aug 03, 2010 9.760 9.840 9.680 9.680 752,094 -0.12(-1.22%)
Jul 30, 2010 9.770 9.830 9.690 9.800 295,842 -0.02(-0.20%)
Jul 29, 2010 9.770 9.840 9.660 9.820 292,373 +0.01(+0.10%)
Jul 28, 2010 9.850 9.860 9.700 9.810 552,850 -0.11(-1.11%)
Jul 27, 2010 10.04 10.08 9.790 9.920 275,911 -0.05(-0.50%)
Jul 26, 2010 9.880 10.09 9.880 9.970 524,299 +0.02(+0.20%)
Jul 23, 2010 9.960 9.980 9.820 9.950 211,724 -0.02(-0.20%)
Jul 22, 2010 9.790 9.980 9.770 9.970 249,618 +0.23(+2.36%)
Jul 21, 2010 9.880 9.900 9.700 9.740 294,524 -0.17(-1.72%)
Jul 20, 2010 9.680 9.930 9.670 9.910 808,083 +0.16(+1.64%)
Jul 19, 2010 9.750 9.800 9.690 9.750 477,040 +0.00(+0.00%)
Jul 16, 2010 9.840 9.840 9.660 9.750 429,572 -0.15(-1.52%)
Jul 15, 2010 9.750 9.900 9.710 9.900 511,963 +0.19(+1.96%)
Jul 14, 2010 9.760 9.770 9.660 9.710 314,843 -0.11(-1.12%)
Jul 13, 2010 9.680 9.950 9.680 9.820 348,946 +0.14(+1.45%)
Jul 12, 2010 9.680 9.760 9.620 9.680 233,711 +0.00(+0.00%)
Jul 09, 2010 9.540 9.680 9.510 9.680 212,414 +0.10(+1.04%)
Jul 08, 2010 9.500 9.590 9.500 9.580 128,296 +0.13(+1.38%)
Jul 07, 2010 9.400 9.500 9.310 9.450 968,777 +0.09(+0.96%)
Jul 06, 2010 9.260 9.570 9.260 9.360 367,861 -0.04(-0.43%)
Jul 02, 2010 9.200 9.500 9.200 9.400 250,687 +0.17(+1.84%)
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%)
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.