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: 1:49 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 (%)
Sep 29, 2006 9.590 9.670 9.500 9.530 437,376 -0.07(-0.73%)
Sep 28, 2006 9.510 9.620 9.490 9.600 1,121,224 +0.05(+0.52%)
Sep 27, 2006 9.350 9.550 9.350 9.550 1,389,768 +0.20(+2.14%)
Sep 26, 2006 9.340 9.440 9.280 9.350 407,377 +0.00(+0.00%)
Sep 25, 2006 9.300 9.400 9.200 9.350 415,100 +0.11(+1.19%)
Sep 22, 2006 9.250 9.370 9.240 9.240 312,141 -0.02(-0.22%)
Sep 21, 2006 9.300 9.420 9.240 9.260 580,785 -0.07(-0.75%)
Sep 20, 2006 9.400 9.490 9.250 9.330 375,155 -0.03(-0.32%)
Sep 19, 2006 9.200 9.430 9.200 9.360 362,959 +0.16(+1.74%)
Sep 18, 2006 9.250 9.410 9.200 9.200 118,038 -0.20(-2.13%)
Sep 15, 2006 9.450 9.500 9.280 9.400 197,086 -0.03(-0.32%)
Sep 14, 2006 9.250 9.540 9.240 9.430 197,972 +0.15(+1.62%)
Sep 13, 2006 9.220 9.300 9.180 9.280 269,661 +0.06(+0.65%)
Sep 12, 2006 9.280 9.340 9.130 9.220 297,992 -0.09(-0.97%)
Sep 11, 2006 9.350 9.500 9.280 9.310 114,544 -0.06(-0.64%)
Sep 08, 2006 9.370 9.470 9.300 9.370 309,698 -0.05(-0.53%)
Sep 07, 2006 9.400 9.440 9.300 9.420 378,861 +0.06(+0.64%)
Sep 06, 2006 9.500 9.520 9.360 9.360 520,729 -0.16(-1.68%)
Sep 05, 2006 9.500 9.560 9.440 9.520 373,423 +0.02(+0.21%)
Sep 01, 2006 9.510 9.570 9.410 9.500 183,142 +0.03(+0.32%)
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%)
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.