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

CAE (TSX: CAE )

27.65 -0.81 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2010 9.560 9.650 9.380 9.510 162,387 -0.15(-1.55%)
May 28, 2010 9.570 9.660 9.400 9.660 407,369 +0.11(+1.15%)
May 27, 2010 9.500 9.730 9.500 9.550 238,522 +0.11(+1.17%)
May 26, 2010 9.400 9.550 9.350 9.440 520,500 +0.06(+0.64%)
May 25, 2010 9.000 9.380 9.000 9.380 676,795 +0.05(+0.54%)
May 21, 2010 9.240 9.500 9.210 9.330 328,274 -0.11(-1.17%)
May 20, 2010 9.610 9.540 9.380 9.440 611,492 -0.19(-1.97%)
May 19, 2010 9.550 9.710 9.550 9.630 375,783 +0.07(+0.73%)
May 18, 2010 9.550 9.680 9.530 9.560 1,025,423 -0.04(-0.42%)
May 17, 2010 9.540 9.690 9.480 9.600 708,679 +0.04(+0.42%)
May 14, 2010 9.650 9.690 9.400 9.560 1,260,472 +0.00(+0.00%)
May 13, 2010 9.750 9.780 9.320 9.560 849,512 -0.16(-1.65%)
May 12, 2010 9.450 9.780 9.350 9.720 660,087 +0.33(+3.51%)
May 11, 2010 9.460 9.640 9.390 9.390 335,880 -0.15(-1.57%)
May 10, 2010 9.380 9.560 9.430 9.540 186,333 +0.19(+2.03%)
May 07, 2010 9.260 9.370 9.190 9.350 662,090 -0.12(-1.27%)
May 06, 2010 9.260 9.570 9.250 9.470 804,191 +0.21(+2.27%)
May 05, 2010 9.060 9.270 9.190 9.260 537,030 +0.06(+0.65%)
May 04, 2010 9.400 9.420 9.170 9.200 295,075 -0.18(-1.92%)
May 03, 2010 9.310 9.440 9.300 9.380 302,630 +0.08(+0.86%)
Apr 30, 2010 9.410 9.520 9.240 9.300 501,231 -0.14(-1.48%)
Apr 29, 2010 9.400 9.520 9.340 9.440 1,149,608 -0.01(-0.11%)
Apr 28, 2010 9.450 9.490 9.320 9.450 149,167 -0.02(-0.21%)
Apr 27, 2010 9.760 9.790 9.370 9.470 620,640 -0.27(-2.77%)
Apr 26, 2010 9.820 9.830 9.710 9.740 744,738 -0.09(-0.92%)
Apr 23, 2010 9.840 9.870 9.750 9.830 186,772 -0.01(-0.10%)
Apr 22, 2010 9.860 9.860 9.770 9.840 276,649 -0.02(-0.20%)
Apr 21, 2010 9.770 9.870 9.600 9.860 640,236 +0.07(+0.72%)
Apr 20, 2010 9.650 9.900 9.650 9.790 235,713 +0.04(+0.41%)
Apr 19, 2010 9.810 9.870 9.600 9.750 768,216 -0.17(-1.71%)
Apr 16, 2010 9.910 9.990 9.850 9.920 173,672 -0.04(-0.40%)
Apr 15, 2010 9.920 9.990 9.880 9.960 134,425 +0.04(+0.40%)
Apr 14, 2010 10.00 10.00 9.820 9.920 135,437 -0.08(-0.80%)
Apr 13, 2010 9.950 10.07 9.820 10.00 435,836 +0.04(+0.40%)
Apr 12, 2010 10.04 10.09 9.950 9.960 206,585 -0.13(-1.29%)
Apr 09, 2010 10.20 10.22 10.01 10.09 273,137 -0.16(-1.56%)
Apr 08, 2010 10.16 10.30 10.11 10.25 511,138 +0.04(+0.39%)
Apr 07, 2010 10.12 10.24 10.06 10.21 409,818 -0.06(-0.58%)
Apr 06, 2010 10.20 10.42 10.20 10.27 1,573,402 +0.02(+0.20%)
Apr 05, 2010 10.15 10.33 10.15 10.25 487,669 +0.10(+0.99%)
Apr 01, 2010 10.15 10.15 10.15 0 +0.23(+2.32%)
Mar 31, 2010 10.14 10.14 9.810 9.920 411,371 -0.05(-0.50%)
Mar 30, 2010 9.870 10.06 9.870 9.970 172,316 +0.08(+0.81%)
Mar 29, 2010 9.820 10.05 9.820 9.890 269,186 -0.01(-0.10%)
Mar 26, 2010 9.810 9.990 9.790 9.900 385,119 +0.09(+0.92%)
Mar 25, 2010 9.850 9.970 9.810 9.810 319,456 +0.04(+0.41%)
Mar 24, 2010 9.710 10.04 9.610 9.770 1,284,076 +0.10(+1.03%)
Mar 23, 2010 9.560 9.680 9.480 9.670 528,438 +0.17(+1.79%)
Mar 22, 2010 9.490 9.580 9.370 9.500 268,875 -0.01(-0.11%)
Mar 19, 2010 9.430 9.540 9.390 9.510 1,310,847 +0.12(+1.28%)
Mar 18, 2010 9.240 9.450 9.220 9.390 361,860 +0.15(+1.62%)
Mar 17, 2010 9.390 9.410 9.220 9.240 279,489 -0.07(-0.75%)
Mar 16, 2010 9.470 9.500 9.300 9.310 175,635 -0.19(-2.00%)
Mar 15, 2010 9.430 9.500 9.250 9.500 297,494 +0.04(+0.42%)
Mar 12, 2010 9.380 9.490 9.340 9.460 224,452 +0.13(+1.39%)
Mar 11, 2010 9.530 9.540 9.310 9.330 393,205 -0.20(-2.10%)
Mar 10, 2010 9.450 9.700 9.390 9.530 801,723 +0.12(+1.28%)
Mar 09, 2010 9.150 9.490 9.060 9.410 688,979 +0.31(+3.41%)
Mar 08, 2010 9.150 9.150 9.020 9.100 328,400 -0.05(-0.55%)
Mar 05, 2010 9.000 9.150 8.890 9.150 559,093 +0.19(+2.12%)
Mar 04, 2010 8.970 8.990 8.880 8.960 2,632,932 -0.04(-0.44%)
Mar 03, 2010 9.190 9.190 8.950 9.000 341,334 -0.19(-2.07%)
Mar 02, 2010 9.030 9.200 8.930 9.190 366,518 +0.22(+2.45%)
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.