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

CAE (TSX: CAE )

25.25 -0.46 (-1.79%)
Streaming Delayed Price Updated: 2:23 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, 2012 10.08 10.08 10.08 0 -0.06(-0.59%)
Aug 30, 2012 10.20 10.22 10.11 10.14 294,418 -0.06(-0.59%)
Aug 29, 2012 10.05 10.27 10.05 10.20 691,937 +0.15(+1.49%)
Aug 27, 2012 10.10 10.11 10.05 10.05 224,668 -0.06(-0.59%)
Aug 24, 2012 10.11 10.13 10.09 10.11 233,202 -0.02(-0.20%)
Aug 23, 2012 10.12 10.18 10.11 10.13 420,074 -0.01(-0.10%)
Aug 22, 2012 10.15 10.20 10.05 10.14 277,225 -0.04(-0.39%)
Aug 21, 2012 10.13 10.21 10.13 10.18 571,547 +0.11(+1.09%)
Aug 20, 2012 10.05 10.09 10.02 10.07 358,232 +0.03(+0.30%)
Aug 17, 2012 10.00 10.08 9.990 10.04 1,296,927 +0.02(+0.20%)
Aug 16, 2012 10.02 10.03 9.920 10.02 398,711 +0.00(+0.00%)
Aug 15, 2012 9.950 10.02 9.940 10.02 206,615 +0.00(+0.00%)
Aug 14, 2012 10.06 10.16 9.990 10.02 309,113 -0.04(-0.40%)
Aug 13, 2012 10.22 10.22 10.03 10.06 550,455 -0.10(-0.98%)
Aug 11, 2012 10.20 10.23 10.12 10.16 942,812 +0.00(+0.00%)
Aug 10, 2012 10.20 10.23 10.12 10.16 942,812 -0.08(-0.78%)
Aug 09, 2012 10.11 10.27 10.10 10.24 989,917 +0.14(+1.39%)
Aug 08, 2012 10.05 10.10 10.02 10.10 734,527 +0.05(+0.50%)
Aug 07, 2012 10.01 10.13 10.00 10.05 671,358 +0.07(+0.70%)
Aug 03, 2012 9.980 9.980 9.980 0 +0.03(+0.30%)
Aug 02, 2012 9.960 10.01 9.880 9.950 197,429 +0.01(+0.10%)
Aug 01, 2012 10.15 10.15 9.920 9.940 365,011 -0.17(-1.68%)
Jul 31, 2012 10.16 10.18 10.05 10.11 306,209 -0.03(-0.30%)
Jul 30, 2012 10.12 10.19 10.09 10.14 162,952 -0.06(-0.59%)
Jul 27, 2012 10.13 10.22 10.04 10.20 426,002 +0.04(+0.39%)
Jul 26, 2012 10.25 10.25 10.10 10.16 614,021 -0.07(-0.68%)
Jul 25, 2012 10.05 10.23 9.970 10.23 807,224 +0.21(+2.10%)
Jul 24, 2012 10.10 10.13 9.960 10.02 114,133 -0.07(-0.69%)
Jul 23, 2012 10.08 10.15 10.04 10.09 257,025 -0.09(-0.88%)
Jul 20, 2012 10.11 10.24 10.10 10.18 471,719 +0.02(+0.20%)
Jul 19, 2012 10.06 10.16 10.06 10.16 197,036 +0.11(+1.09%)
Jul 18, 2012 10.07 10.17 10.03 10.05 351,673 -0.05(-0.50%)
Jul 17, 2012 10.03 10.10 10.01 10.10 188,336 +0.06(+0.60%)
Jul 16, 2012 10.01 10.12 10.01 10.04 199,121 -0.01(-0.10%)
Jul 13, 2012 10.00 10.14 10.00 10.05 166,739 +0.07(+0.70%)
Jul 12, 2012 10.05 10.09 9.950 9.980 587,370 -0.12(-1.19%)
Jul 11, 2012 9.970 10.11 9.970 10.10 400,523 +0.14(+1.41%)
Jul 10, 2012 9.930 10.02 9.930 9.960 344,983 +0.06(+0.61%)
Jul 09, 2012 10.10 10.13 9.860 9.900 449,049 -0.13(-1.30%)
Jul 06, 2012 10.10 10.18 9.970 10.03 400,544 -0.10(-0.99%)
Jul 05, 2012 10.08 10.25 10.08 10.13 1,369,832 +0.08(+0.80%)
Jul 04, 2012 9.980 10.08 9.980 10.05 123,603 +0.03(+0.30%)
Jul 03, 2012 9.890 10.02 9.840 10.02 323,649 +0.13(+1.31%)
Jun 29, 2012 9.890 9.890 9.890 0 +0.20(+2.06%)
Jun 28, 2012 9.590 9.790 9.540 9.690 786,002 +0.02(+0.21%)
Jun 27, 2012 9.460 9.720 9.460 9.670 254,742 +0.18(+1.90%)
Jun 26, 2012 9.550 9.560 9.390 9.490 419,810 -0.05(-0.52%)
Jun 25, 2012 9.750 9.820 9.480 9.540 237,352 -0.21(-2.15%)
Jun 22, 2012 9.970 9.990 9.750 9.750 156,101 -0.19(-1.91%)
Jun 21, 2012 10.00 10.14 9.900 9.940 545,989 -0.06(-0.60%)
Jun 20, 2012 9.970 10.17 9.930 10.00 1,057,024 +0.05(+0.50%)
Jun 19, 2012 9.760 10.06 9.740 9.950 3,144,207 +0.17(+1.74%)
Jun 18, 2012 9.690 9.800 9.660 9.780 1,324,314 +0.10(+1.03%)
Jun 15, 2012 9.650 9.710 9.650 9.680 475,528 +0.01(+0.10%)
Jun 14, 2012 9.900 9.920 9.630 9.670 945,100 -0.21(-2.13%)
Jun 13, 2012 9.980 10.17 9.840 9.880 444,174 -0.10(-1.00%)
Jun 12, 2012 9.870 10.04 9.840 9.980 1,195,603 +0.18(+1.84%)
Jun 11, 2012 9.750 10.03 9.740 9.800 464,179 +0.05(+0.51%)
Jun 08, 2012 9.720 9.830 9.600 9.750 349,442 +0.09(+0.93%)
Jun 07, 2012 9.760 9.850 9.580 9.660 534,624 -0.12(-1.23%)
Jun 06, 2012 9.770 9.920 9.760 9.780 414,904 +0.04(+0.41%)
Jun 05, 2012 9.750 9.860 9.670 9.740 374,206 -0.01(-0.10%)
Jun 04, 2012 10.00 10.03 9.590 9.750 277,595 -0.28(-2.79%)
Jun 02, 2012 10.00 10.08 9.960 10.03 707,933 +0.00(+0.00%)
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.