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

CAE (TSX: CAE )

25.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jun 29, 2012 9.890 9.890 9.890 0 +0.20(+2.06%)
Jun 28, 2012 9.590 9.790 9.540 9.690 786,002 +0.02(+0.21%)
Jun 27, 2012 9.460 9.720 9.460 9.670 254,742 +0.18(+1.90%)
Jun 26, 2012 9.550 9.560 9.390 9.490 419,810 -0.05(-0.52%)
Jun 25, 2012 9.750 9.820 9.480 9.540 237,352 -0.21(-2.15%)
Jun 22, 2012 9.970 9.990 9.750 9.750 156,101 -0.19(-1.91%)
Jun 21, 2012 10.00 10.14 9.900 9.940 545,989 -0.06(-0.60%)
Jun 20, 2012 9.970 10.17 9.930 10.00 1,057,024 +0.05(+0.50%)
Jun 19, 2012 9.760 10.06 9.740 9.950 3,144,207 +0.17(+1.74%)
Jun 18, 2012 9.690 9.800 9.660 9.780 1,324,314 +0.10(+1.03%)
Jun 15, 2012 9.650 9.710 9.650 9.680 475,528 +0.01(+0.10%)
Jun 14, 2012 9.900 9.920 9.630 9.670 945,100 -0.21(-2.13%)
Jun 13, 2012 9.980 10.17 9.840 9.880 444,174 -0.10(-1.00%)
Jun 12, 2012 9.870 10.04 9.840 9.980 1,195,603 +0.18(+1.84%)
Jun 11, 2012 9.750 10.03 9.740 9.800 464,179 +0.05(+0.51%)
Jun 08, 2012 9.720 9.830 9.600 9.750 349,442 +0.09(+0.93%)
Jun 07, 2012 9.760 9.850 9.580 9.660 534,624 -0.12(-1.23%)
Jun 06, 2012 9.770 9.920 9.760 9.780 414,904 +0.04(+0.41%)
Jun 05, 2012 9.750 9.860 9.670 9.740 374,206 -0.01(-0.10%)
Jun 04, 2012 10.00 10.03 9.590 9.750 277,595 -0.28(-2.79%)
Jun 02, 2012 10.00 10.08 9.960 10.03 707,933 +0.00(+0.00%)
Jun 01, 2012 10.00 10.08 9.960 10.03 707,933 -0.02(-0.20%)
May 31, 2012 10.03 10.08 9.920 10.05 747,028 +0.02(+0.20%)
May 30, 2012 10.02 10.08 9.960 10.03 535,170 -0.02(-0.20%)
May 29, 2012 10.10 10.10 10.05 10.05 395,674 -0.05(-0.50%)
May 28, 2012 10.10 10.10 10.06 10.10 201,298 -0.02(-0.20%)
May 25, 2012 10.07 10.14 10.03 10.12 294,398 -0.01(-0.10%)
May 24, 2012 10.11 10.25 10.10 10.13 572,019 +0.02(+0.20%)
May 23, 2012 10.29 10.35 10.02 10.11 416,058 -0.20(-1.94%)
May 22, 2012 10.15 10.42 10.15 10.31 353,026 +0.13(+1.28%)
May 18, 2012 10.18 10.18 10.18 0 +0.08(+0.79%)
May 17, 2012 10.02 10.15 9.990 10.10 924,575 +0.08(+0.80%)
May 16, 2012 10.10 10.12 9.930 10.02 336,908 +0.02(+0.20%)
May 15, 2012 10.10 10.26 9.990 10.00 261,738 -0.14(-1.38%)
May 14, 2012 10.10 10.24 9.970 10.14 472,730 +0.02(+0.20%)
May 11, 2012 10.15 10.37 10.12 10.12 426,071 -0.01(-0.10%)
May 10, 2012 10.15 10.22 10.07 10.13 1,257,006 +0.01(+0.10%)
May 09, 2012 10.09 10.25 10.02 10.12 467,039 +0.01(+0.10%)
May 08, 2012 10.25 10.28 9.900 10.11 1,162,987 -0.20(-1.94%)
May 07, 2012 10.30 10.34 10.17 10.31 181,797 -0.01(-0.10%)
May 04, 2012 10.50 10.57 10.32 10.32 231,928 -0.21(-1.99%)
May 03, 2012 10.75 10.78 10.47 10.53 525,047 -0.21(-1.96%)
May 02, 2012 10.65 10.77 10.65 10.74 485,659 +0.00(+0.00%)
May 01, 2012 10.76 10.77 10.64 10.74 269,668 -0.06(-0.56%)
Apr 30, 2012 10.60 10.80 10.60 10.80 476,969 +0.11(+1.03%)
Apr 27, 2012 10.70 10.72 10.53 10.69 183,336 +0.00(+0.00%)
Apr 26, 2012 10.55 10.74 10.52 10.69 463,959 +0.14(+1.33%)
Apr 25, 2012 10.66 10.80 10.50 10.55 193,196 -0.01(-0.09%)
Apr 24, 2012 10.60 10.70 10.55 10.56 175,653 -0.10(-0.94%)
Apr 23, 2012 10.50 10.68 10.48 10.66 264,165 -0.01(-0.09%)
Apr 20, 2012 10.60 10.74 10.59 10.67 500,016 +0.10(+0.95%)
Apr 19, 2012 10.69 10.76 10.57 10.57 482,717 -0.19(-1.77%)
Apr 18, 2012 10.56 10.81 10.53 10.76 258,745 +0.17(+1.61%)
Apr 17, 2012 10.34 10.65 10.30 10.59 899,585 +0.33(+3.22%)
Apr 16, 2012 10.15 10.38 10.15 10.26 1,456,190 +0.25(+2.50%)
Apr 13, 2012 10.40 10.40 10.00 10.01 424,776 -0.33(-3.19%)
Apr 12, 2012 10.43 10.51 10.27 10.34 288,412 -0.03(-0.29%)
Apr 11, 2012 10.05 10.39 10.05 10.37 295,000 +0.33(+3.29%)
Apr 10, 2012 10.15 10.21 9.970 10.04 290,970 -0.15(-1.47%)
Apr 09, 2012 10.33 10.34 10.13 10.19 268,885 -0.10(-0.97%)
Apr 05, 2012 10.31 10.36 10.16 10.29 1,989,142 -0.04(-0.39%)
Apr 04, 2012 10.55 10.55 10.32 10.33 273,142 -0.25(-2.36%)
Apr 03, 2012 10.29 10.77 10.28 10.58 882,629 +0.36(+3.52%)
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.