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 29, 2009 7.100 7.250 7.020 7.200 552,504 +0.10(+1.41%)
May 28, 2009 7.010 7.100 6.990 7.100 555,036 +0.09(+1.28%)
May 27, 2009 7.010 7.060 6.930 7.010 472,768 -0.04(-0.57%)
May 26, 2009 7.100 7.130 7.000 7.050 649,640 +0.03(+0.43%)
May 25, 2009 7.180 7.180 7.000 7.020 207,518 -0.09(-1.27%)
May 22, 2009 6.920 7.110 6.880 7.110 354,509 +0.21(+3.04%)
May 21, 2009 7.030 7.150 6.860 6.900 585,243 -0.29(-4.03%)
May 20, 2009 7.040 7.260 7.000 7.190 676,532 +0.15(+2.13%)
May 19, 2009 7.250 7.250 6.930 7.040 651,479 -0.07(-0.98%)
May 17, 2009 7.160 7.160 6.680 7.110 69,575 +0.14(+2.01%)
May 15, 2009 7.160 7.160 6.680 6.970 1,214,935 -0.11(-1.55%)
May 14, 2009 7.380 7.410 7.080 7.080 784,722 -0.17(-2.34%)
May 13, 2009 7.500 7.500 7.040 7.250 792,712 -0.30(-3.97%)
May 12, 2009 8.090 8.090 7.550 7.550 497,118 -0.45(-5.63%)
May 11, 2009 8.100 8.200 8.000 8.000 240,392 -0.28(-3.38%)
May 08, 2009 8.090 8.280 7.960 8.280 322,969 +0.33(+4.15%)
May 07, 2009 8.290 8.290 7.860 7.950 369,984 -0.19(-2.33%)
May 06, 2009 8.300 8.400 8.140 8.140 300,079 -0.20(-2.40%)
May 05, 2009 7.890 8.400 7.890 8.340 568,487 +0.27(+3.35%)
May 04, 2009 8.000 8.080 7.920 8.070 272,062 +0.03(+0.37%)
May 01, 2009 7.580 8.110 7.580 8.040 593,741 +0.44(+5.79%)
Apr 30, 2009 7.750 7.880 7.560 7.600 641,469 -0.08(-1.04%)
Apr 29, 2009 7.680 7.840 7.610 7.680 532,576 +0.09(+1.19%)
Apr 28, 2009 7.610 7.750 7.550 7.590 549,312 -0.12(-1.56%)
Apr 27, 2009 7.690 7.850 7.570 7.710 1,403,901 -0.03(-0.39%)
Apr 24, 2009 7.750 7.750 7.680 7.740 191,183 +0.01(+0.13%)
Apr 23, 2009 7.640 7.880 7.640 7.730 469,803 +0.09(+1.18%)
Apr 22, 2009 7.600 7.700 7.550 7.640 427,666 -0.06(-0.78%)
Apr 21, 2009 7.800 7.800 7.630 7.700 674,836 -0.15(-1.91%)
Apr 20, 2009 7.970 7.980 7.830 7.850 410,418 -0.15(-1.88%)
Apr 17, 2009 7.810 8.000 7.810 8.000 950,627 +0.13(+1.65%)
Apr 16, 2009 7.850 7.980 7.720 7.870 880,011 +0.07(+0.90%)
Apr 15, 2009 7.920 7.950 7.800 7.800 845,414 -0.12(-1.52%)
Apr 14, 2009 8.200 8.200 7.830 7.920 588,119 -0.21(-2.58%)
Apr 13, 2009 7.950 8.220 7.850 8.130 344,727 +0.19(+2.39%)
Apr 09, 2009 7.500 7.940 7.400 7.940 801,022 +0.29(+3.79%)
Apr 08, 2009 7.590 7.960 7.400 7.650 494,633 +0.02(+0.26%)
Apr 07, 2009 7.670 7.890 7.630 7.630 479,024 -0.25(-3.17%)
Apr 06, 2009 7.940 7.890 7.880 7.880 760,976 -0.01(-0.13%)
Apr 03, 2009 7.670 7.960 7.400 7.890 400,037 -0.07(-0.88%)
Apr 02, 2009 7.670 7.960 7.570 7.960 1,131,555 +0.39(+5.15%)
Apr 01, 2009 7.600 7.630 7.570 7.570 390,038 -0.06(-0.79%)
Mar 31, 2009 7.400 7.630 7.400 7.630 534,723 +0.23(+3.11%)
Mar 30, 2009 7.510 7.550 7.400 7.400 556,898 -0.12(-1.60%)
Mar 26, 2009 7.430 7.520 7.400 7.520 657,771 +0.12(+1.62%)
Mar 25, 2009 7.500 7.440 7.400 7.400 537,914 -0.04(-0.54%)
Mar 24, 2009 7.340 7.440 7.220 7.440 874,901 +0.22(+3.05%)
Mar 23, 2009 7.260 7.500 7.220 7.220 573,219 -0.03(-0.41%)
Mar 20, 2009 7.200 7.250 7.060 7.250 873,133 +0.19(+2.69%)
Mar 19, 2009 7.150 7.150 7.060 7.060 1,990,002 -0.03(-0.42%)
Mar 18, 2009 7.200 7.200 7.090 7.090 693,041 -0.11(-1.53%)
Mar 17, 2009 7.500 7.500 7.200 7.200 572,866 -0.30(-4.00%)
Mar 16, 2009 7.110 7.590 7.110 7.500 388,709 +0.37(+5.19%)
Mar 13, 2009 7.040 7.140 6.960 7.130 590,508 +0.16(+2.30%)
Mar 12, 2009 7.000 7.140 6.930 6.970 538,418 -0.02(-0.29%)
Mar 11, 2009 6.740 6.990 6.730 6.990 625,151 +0.34(+5.11%)
Mar 10, 2009 6.320 6.800 6.250 6.650 1,269,083 +0.29(+4.56%)
Mar 09, 2009 6.050 6.360 6.050 6.360 312,122 +0.20(+3.25%)
Mar 06, 2009 6.320 6.410 6.090 6.160 626,501 -0.33(-5.08%)
Mar 05, 2009 6.440 6.700 6.360 6.490 403,553 +0.02(+0.31%)
Mar 04, 2009 6.440 6.740 6.360 6.470 435,897 +0.01(+0.15%)
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.