Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

CAE Inc. | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: CAE-T
Last: 8.710   Last Trade: Feb 9, 2010
Date Close High Low Volume
Feb 09 8.710 8.800 8.650 283,259
Feb 08 8.740 8.860 8.710 204,817
Feb 05 8.840 8.850 8.710 387,655
Feb 04 8.770 9.000 8.720 591,860
Feb 03 8.750 8.950 8.690 753,395
Feb 02 8.950 8.960 8.670 144,818
Feb 01 8.700 8.740 8.560 578,261
Jan 29 8.530 8.690 8.510 349,258
Jan 28 8.520 8.650 8.520 165,620
Jan 27 8.650 8.800 8.550 205,808
Jan 26 8.820 8.850 8.700 198,693
Jan 25 8.720 8.860 8.710 152,388
Jan 22 8.840 8.990 8.750 683,696
Jan 21 8.850 8.950 8.840 493,460
Jan 20 8.850 9.010 8.830 201,728
Jan 19 9.040 9.050 8.810 723,401
Jan 18 8.880 9.000 8.810 97,094
Jan 15 8.940 9.060 8.860 444,653
Jan 14 8.990 9.110 8.800 3,671,205
Jan 13 8.800 8.920 8.750 2,546,570
Jan 12 8.820 9.030 8.800 367,613
Jan 11 9.000 9.020 8.920 2,160,804
Jan 08 8.890 8.970 8.750 783,229
Jan 07 8.790 8.790 8.650 902,002
Jan 06 8.800 8.800 8.630 865,306
Jan 05 8.610 8.750 8.610 762,936
Jan 04 8.730 8.800 8.660 957,146
Jan 01 8.770 8.770 8.770 0
Dec 31 8.770 8.770 8.640 140,379
Dec 30 8.760 8.800 8.610 211,545
 

Back to top