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

CAE (TSX: CAE )

25.44 -0.34 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 26, 2010 8.960 9.030 8.880 8.910 800,399 -0.09(-1.00%)
Feb 25, 2010 8.950 9.020 8.910 9.000 360,575 +0.06(+0.67%)
Feb 24, 2010 8.960 9.010 8.800 8.940 1,245,234 -0.06(-0.67%)
Feb 23, 2010 9.000 9.080 8.940 9.000 420,782 -0.09(-0.99%)
Feb 22, 2010 9.070 9.120 9.050 9.090 577,817 +0.02(+0.22%)
Feb 19, 2010 9.100 9.190 9.010 9.070 268,355 -0.08(-0.87%)
Feb 18, 2010 8.920 9.150 8.900 9.150 362,240 +0.15(+1.67%)
Feb 17, 2010 9.150 9.170 8.970 9.000 415,488 -0.15(-1.64%)
Feb 16, 2010 9.090 9.230 9.090 9.150 1,138,674 -0.05(-0.54%)
Feb 12, 2010 9.200 9.200 9.200 0 +0.36(+4.07%)
Feb 11, 2010 8.670 8.890 8.610 8.840 391,053 +0.22(+2.55%)
Feb 10, 2010 8.650 8.700 8.510 8.620 248,505 -0.09(-1.03%)
Feb 09, 2010 8.700 8.800 8.650 8.710 283,259 -0.03(-0.34%)
Feb 08, 2010 8.720 8.860 8.710 8.740 204,817 -0.10(-1.13%)
Feb 05, 2010 8.720 8.850 8.710 8.840 387,655 +0.07(+0.80%)
Feb 04, 2010 8.800 9.000 8.720 8.770 591,860 +0.02(+0.23%)
Feb 03, 2010 8.880 8.950 8.690 8.750 753,395 -0.20(-2.23%)
Feb 02, 2010 8.670 8.960 8.670 8.950 144,818 +0.25(+2.87%)
Feb 01, 2010 8.600 8.740 8.560 8.700 578,261 +0.17(+1.99%)
Jan 29, 2010 8.580 8.690 8.510 8.530 349,258 +0.01(+0.12%)
Jan 28, 2010 8.610 8.650 8.520 8.520 165,620 -0.13(-1.50%)
Jan 27, 2010 8.750 8.800 8.550 8.650 205,808 -0.17(-1.93%)
Jan 26, 2010 8.700 8.850 8.700 8.820 198,693 +0.10(+1.15%)
Jan 25, 2010 8.820 8.860 8.710 8.720 152,388 -0.12(-1.36%)
Jan 22, 2010 8.850 8.990 8.750 8.840 683,696 -0.01(-0.11%)
Jan 21, 2010 8.850 8.950 8.840 8.850 493,460 +0.00(+0.00%)
Jan 20, 2010 9.010 9.010 8.830 8.850 201,728 -0.19(-2.10%)
Jan 19, 2010 8.920 9.050 8.810 9.040 723,401 +0.16(+1.80%)
Jan 18, 2010 9.000 9.000 8.810 8.880 97,094 -0.06(-0.67%)
Jan 15, 2010 8.920 9.060 8.860 8.940 444,653 -0.05(-0.56%)
Jan 14, 2010 8.800 9.110 8.800 8.990 3,671,205 +0.19(+2.16%)
Jan 13, 2010 8.840 8.920 8.750 8.800 2,546,570 -0.02(-0.23%)
Jan 12, 2010 9.000 9.030 8.800 8.820 367,613 -0.18(-2.00%)
Jan 11, 2010 8.920 9.020 8.920 9.000 2,160,804 +0.11(+1.24%)
Jan 08, 2010 8.760 8.970 8.750 8.890 783,229 +0.10(+1.14%)
Jan 07, 2010 8.700 8.790 8.650 8.790 902,002 -0.01(-0.11%)
Jan 06, 2010 8.630 8.800 8.630 8.800 865,306 +0.19(+2.21%)
Jan 05, 2010 8.740 8.750 8.610 8.610 762,936 -0.12(-1.37%)
Jan 04, 2010 8.790 8.800 8.660 8.730 957,146 -0.04(-0.46%)
Dec 31, 2009 8.770 8.770 8.770 0 +0.01(+0.11%)
Dec 30, 2009 8.730 8.800 8.610 8.760 211,545 -0.03(-0.34%)
Dec 29, 2009 8.680 8.790 8.660 8.790 123,412 +0.07(+0.80%)
Dec 24, 2009 8.720 8.750 8.620 8.720 84,182 +0.04(+0.46%)
Dec 23, 2009 8.750 8.750 8.650 8.680 339,042 -0.07(-0.80%)
Dec 22, 2009 8.650 8.750 8.650 8.750 164,363 +0.10(+1.16%)
Dec 21, 2009 8.620 8.750 8.610 8.650 288,082 +0.03(+0.35%)
Dec 18, 2009 8.680 8.680 8.600 8.620 908,378 -0.01(-0.12%)
Dec 17, 2009 8.640 8.720 8.580 8.630 372,418 -0.02(-0.23%)
Dec 16, 2009 8.450 8.650 8.400 8.650 387,020 +0.22(+2.61%)
Dec 15, 2009 8.430 8.520 8.420 8.430 523,389 +0.01(+0.12%)
Dec 14, 2009 8.480 8.420 8.370 8.420 340,785 -0.08(-0.94%)
Dec 11, 2009 8.600 8.600 8.450 8.500 750,524 -0.08(-0.93%)
Dec 10, 2009 8.610 8.640 8.510 8.580 444,700 +0.00(+0.00%)
Dec 09, 2009 8.750 8.790 8.540 8.580 883,998 -0.17(-1.94%)
Dec 08, 2009 8.610 8.750 8.610 8.750 313,813 +0.13(+1.51%)
Dec 07, 2009 8.600 8.680 8.600 8.620 537,375 +0.02(+0.23%)
Dec 04, 2009 8.590 8.660 8.580 8.600 497,944 +0.00(+0.00%)
Dec 03, 2009 8.510 8.710 8.500 8.600 673,001 -0.13(-1.49%)
Dec 02, 2009 8.500 8.740 8.500 8.730 331,948 +0.12(+1.39%)
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.