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 13.11
  • Currency US$
  • Change -0.25
  • Percent Change -1.871 %
  • Volume 61,729
  • Fri Jul 25, 2014 04:03 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: 13.11 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 13.40 13.11 13.39 13.11 61,729
Jul 24 13.39 13.23 13.32 13.36 21,188
Jul 23 13.37 13.28 13.37 13.28 12,971
Jul 22 13.36 13.06 13.08 13.31 11,567
Jul 21 13.07 12.87 12.96 13.04 17,383
Jul 18 13.00 12.93 12.94 12.96 31,547
Jul 17 12.95 12.87 12.91 12.93 210,140
Jul 16 12.98 12.85 12.98 12.92 60,048
Jul 15 13.19 12.88 13.19 12.94 128,405
Jul 14 13.19 13.01 13.01 13.16 101,444
Jul 11 13.05 12.96 13.00 12.98 21,571
Jul 10 13.15 13.02 13.13 13.02 20,810
Jul 9 13.27 13.04 13.14 13.18 16,661
Jul 8 13.47 13.10 13.47 13.13 26,959
Jul 7 13.49 13.22 13.48 13.29 15,884
Jul 3 13.41 13.23 13.23 13.33 16,223
Jul 2 13.34 13.03 13.34 13.25 30,212
Jul 1 13.24 13.03 13.24 13.18 27,648
Jun 30 13.13 12.92 12.97 13.13 38,793
Jun 27 13.05 12.89 13.01 13.05 39,773
Jun 26 13.07 12.98 12.99 13.00 16,961
Jun 25 13.10 12.83 13.10 13.01 29,772
Jun 24 13.28 12.98 13.27 13.02 33,923
Jun 23 13.32 13.16 13.30 13.29 18,157
Jun 20 13.43 13.16 13.42 13.21 18,514
Jun 19 13.31 13.06 13.31 13.27 27,490
Jun 18 13.29 13.08 13.29 13.23 31,725
Jun 17 13.40 13.22 13.40 13.22 33,444
Jun 16 13.45 13.28 13.29 13.37 20,161
Jun 13 13.38 13.21 13.38 13.23 17,921
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.