The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

CAE Inc.

  • CAE
  • NYSE
  • Industrial Products
  • Latest 13.12
  • Currency US$
  • Change 0.02
  • Percent Change 0.153 %
  • Volume 15,803
  • Thu Oct 30, 2014 04:04 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 13.12 Last Trade: Oct 30, 2014
Date High Low Open Close Volume
Oct 30 13.19 12.99 13.19 13.12 15,803
Oct 29 13.45 13.02 13.45 13.10 25,147
Oct 28 13.46 13.26 13.27 13.46 41,257
Oct 27 13.31 13.06 13.19 13.28 81,768
Oct 24 13.25 13.02 13.07 13.25 42,231
Oct 23 13.24 12.95 13.16 13.07 51,926
Oct 22 13.17 12.86 13.00 12.86 42,491
Oct 21 13.02 12.75 12.83 12.95 24,345
Oct 20 12.68 12.46 12.54 12.66 15,335
Oct 17 12.74 12.48 12.59 12.48 24,503
Oct 16 12.59 12.17 12.20 12.51 80,506
Oct 15 12.54 12.20 12.36 12.38 37,020
Oct 14 12.64 12.37 12.50 12.50 73,117
Oct 13 12.56 12.30 12.44 12.41 14,336
Oct 10 12.60 12.30 12.46 12.53 30,170
Oct 9 12.77 12.53 12.66 12.53 25,871
Oct 8 12.72 12.32 12.37 12.70 109,527
Oct 7 12.50 12.32 12.33 12.44 170,671
Oct 6 12.44 12.27 12.29 12.39 19,785
Oct 3 12.28 12.11 12.19 12.25 163,757
Oct 2 12.30 12.04 12.19 12.24 61,890
Oct 1 12.18 12.03 12.13 12.17 39,671
Sep 30 12.21 11.92 11.95 12.13 46,752
Sep 29 12.01 11.85 12.01 12.00 140,825
Sep 26 12.11 11.99 12.05 12.08 33,506
Sep 25 12.23 11.93 12.23 11.98 30,073
Sep 24 12.33 12.13 12.14 12.21 75,287
Sep 23 12.36 12.12 12.28 12.12 52,459
Sep 22 12.43 12.22 12.42 12.22 55,959
Sep 19 12.54 12.30 12.49 12.49 69,430
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.