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

CAE (TSX: CAE )

25.35 -0.36 (-1.40%)
Streaming Delayed Price Updated: 3:53 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 30, 2010 10.85 10.85 10.60 10.62 404,455 -0.12(-1.12%)
Sep 29, 2010 10.62 10.75 10.56 10.74 612,124 +0.10(+0.94%)
Sep 28, 2010 10.49 10.72 10.44 10.64 452,551 +0.11(+1.04%)
Sep 27, 2010 10.67 10.83 10.53 10.53 505,158 -0.05(-0.47%)
Sep 24, 2010 10.63 10.77 10.58 10.58 329,893 -0.05(-0.47%)
Sep 23, 2010 10.73 10.78 10.59 10.63 631,311 -0.17(-1.57%)
Sep 22, 2010 10.95 10.95 10.58 10.80 1,322,904 -0.22(-2.00%)
Sep 21, 2010 10.70 11.03 10.52 11.02 592,142 +0.33(+3.09%)
Sep 20, 2010 10.35 10.74 10.35 10.69 953,569 +0.37(+3.59%)
Sep 17, 2010 10.44 10.50 10.31 10.32 1,360,462 -0.06(-0.58%)
Sep 15, 2010 10.37 10.46 10.35 10.38 449,422 -0.04(-0.38%)
Sep 14, 2010 10.40 10.47 10.40 10.42 139,745 -0.02(-0.19%)
Sep 13, 2010 10.50 10.52 10.35 10.44 183,201 -0.01(-0.10%)
Sep 10, 2010 10.38 10.57 10.38 10.45 428,093 +0.02(+0.19%)
Sep 09, 2010 10.60 10.62 10.30 10.43 473,850 -0.13(-1.23%)
Sep 08, 2010 10.33 10.60 10.32 10.56 457,827 +0.20(+1.93%)
Sep 07, 2010 10.26 10.38 10.25 10.36 492,201 +0.12(+1.17%)
Sep 03, 2010 10.21 10.26 10.14 10.24 178,522 -0.01(-0.10%)
Sep 02, 2010 10.15 10.25 10.13 10.25 160,051 +0.04(+0.39%)
Sep 01, 2010 10.02 10.25 10.02 10.21 382,310 +0.16(+1.59%)
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%)
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.