Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CAE
(NY:
CAE
)
18.49
-0.36 (-1.91%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2003
2.621
2.683
2.621
2.637
7,437
+0.07(+2.69%)
Jan 29, 2003
2.545
2.568
2.545
2.568
1,826
+0.00(+0.00%)
Jan 28, 2003
2.545
2.568
2.545
2.568
782
-0.04(-1.47%)
Jan 27, 2003
2.652
2.652
2.568
2.606
4,436
-0.08(-2.86%)
Jan 24, 2003
2.836
2.836
2.660
2.683
26,094
-0.10(-3.58%)
Jan 23, 2003
2.813
2.813
2.736
2.782
2,739
-0.08(-2.68%)
Jan 22, 2003
2.836
2.882
2.836
2.859
2,479
-0.05(-1.84%)
Jan 21, 2003
2.920
2.997
2.866
2.912
40,185
+0.05(+1.60%)
Jan 17, 2003
2.920
2.935
2.866
2.866
7,697
-0.08(-2.86%)
Jan 16, 2003
3.081
3.104
2.951
2.951
17,744
-0.12(-3.99%)
Jan 15, 2003
3.211
3.211
3.066
3.073
20,353
-0.08(-2.67%)
Jan 14, 2003
3.119
3.173
3.104
3.158
17,483
+0.06(+1.98%)
Jan 13, 2003
3.058
3.104
3.058
3.096
6,262
+0.07(+2.28%)
Jan 10, 2003
3.050
3.050
3.027
3.027
391
+0.02(+0.77%)
Jan 09, 2003
2.935
3.004
2.935
3.004
8,480
+0.13(+4.53%)
Jan 08, 2003
2.866
2.874
2.843
2.874
10,176
-0.02(-0.79%)
Jan 07, 2003
2.767
2.897
2.767
2.897
10,176
+0.15(+5.59%)
Jan 06, 2003
2.721
2.836
2.713
2.744
22,571
+0.08(+3.17%)
Jan 03, 2003
2.683
2.698
2.660
2.660
10,176
+0.03(+1.17%)
Jan 02, 2003
2.606
2.644
2.606
2.629
1,957
+0.04(+1.48%)
Dec 31, 2002
2.583
2.591
2.583
2.591
1,043
+0.02(+0.90%)
Dec 30, 2002
2.560
2.568
2.537
2.568
1,957
+0.01(+0.30%)
Dec 27, 2002
2.606
2.606
2.499
2.560
14,221
-0.12(-4.57%)
Dec 26, 2002
2.506
2.683
2.414
2.683
24,659
+0.15(+5.74%)
Dec 24, 2002
2.422
2.537
2.422
2.537
2,087
+0.08(+3.44%)
Dec 23, 2002
2.491
2.491
2.453
2.453
3,914
+0.00(+0.00%)
Dec 20, 2002
2.499
2.499
2.453
2.453
391
-0.05(-1.84%)
Dec 19, 2002
2.453
2.545
2.453
2.499
18,918
+0.05(+2.19%)
Dec 18, 2002
2.552
2.560
2.437
2.445
6,784
-0.10(-3.92%)
Dec 17, 2002
2.675
2.690
2.545
2.545
33,923
-0.05(-2.06%)
Dec 16, 2002
2.629
2.637
2.598
2.598
34,575
-0.05(-2.02%)
Dec 13, 2002
2.667
2.667
2.644
2.652
7,045
+0.02(+0.87%)
Dec 12, 2002
2.598
2.629
2.598
2.629
3,131
+0.05(+1.78%)
Dec 11, 2002
2.568
2.644
2.568
2.583
8,611
+0.07(+2.74%)
Dec 10, 2002
2.468
2.514
2.453
2.514
7,697
+0.11(+4.79%)
Dec 09, 2002
2.583
2.583
2.399
2.399
6,132
-0.24(-9.01%)
Dec 06, 2002
2.759
2.759
2.637
2.637
9,133
-0.16(-5.75%)
Dec 05, 2002
2.797
2.797
2.759
2.797
1,826
-0.07(-2.41%)
Dec 04, 2002
2.790
2.866
2.790
2.866
7,176
+0.02(+0.54%)
Dec 03, 2002
2.851
2.889
2.836
2.851
3,914
-0.03(-1.06%)
Dec 02, 2002
2.775
2.882
2.775
2.882
19,701
+0.16(+5.92%)
Nov 29, 2002
2.721
2.721
2.721
2.721
260
+0.02(+0.85%)
Nov 27, 2002
2.652
2.736
2.652
2.698
5,740
+0.08(+3.23%)
Nov 26, 2002
2.637
2.683
2.614
2.614
14,352
+0.03(+1.19%)
Nov 25, 2002
2.537
2.583
2.522
2.583
6,654
+0.08(+3.37%)
Nov 22, 2002
2.591
2.591
2.491
2.499
17,613
-0.09(-3.55%)
Nov 21, 2002
2.606
2.606
2.529
2.591
19,179
+0.04(+1.50%)
Nov 20, 2002
2.621
2.621
2.537
2.552
20,223
-0.05(-2.06%)
Nov 19, 2002
2.637
2.637
2.606
2.606
15,395
-0.05(-2.02%)
Nov 18, 2002
2.652
2.698
2.644
2.660
12,264
+0.05(+2.06%)
Nov 15, 2002
2.606
2.644
2.575
2.606
8,350
-0.02(-0.87%)
Nov 14, 2002
2.644
2.644
2.629
2.629
1,435
+0.05(+1.78%)
Nov 13, 2002
2.529
2.583
2.491
2.583
25,572
-0.05(-1.75%)
Nov 12, 2002
2.713
2.713
2.629
2.629
7,306
-0.05(-1.72%)
Nov 11, 2002
2.744
2.744
2.660
2.675
2,609
-0.07(-2.51%)
Nov 08, 2002
2.744
2.805
2.721
2.744
6,915
-0.04(-1.38%)
Nov 07, 2002
2.935
2.935
2.736
2.782
24,529
-0.16(-5.47%)
Nov 06, 2002
2.889
2.966
2.836
2.943
64,845
+0.09(+3.23%)
Nov 05, 2002
2.721
2.874
2.683
2.851
25,050
+0.18(+6.90%)
Nov 04, 2002
2.644
2.736
2.629
2.667
11,612
+0.06(+2.35%)
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
.