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
)
18.03
-0.23 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 31, 2007
7.503
7.634
7.480
7.618
40,707
+0.04(+0.51%)
Jan 30, 2007
7.434
7.580
7.434
7.580
69,412
+0.15(+2.06%)
Jan 29, 2007
7.365
7.526
7.365
7.427
62,105
+0.02(+0.31%)
Jan 26, 2007
7.457
7.465
7.327
7.404
42,143
+0.00(+0.00%)
Jan 25, 2007
7.496
7.572
7.388
7.404
132,822
-0.05(-0.62%)
Jan 24, 2007
7.411
7.496
7.381
7.450
89,766
+0.06(+0.83%)
Jan 23, 2007
7.442
7.480
7.319
7.388
56,234
-0.02(-0.31%)
Jan 22, 2007
7.595
7.634
7.396
7.411
95,245
-0.25(-3.20%)
Jan 19, 2007
7.664
7.733
7.588
7.657
33,140
-0.01(-0.10%)
Jan 18, 2007
7.779
7.787
7.649
7.664
38,881
-0.07(-0.89%)
Jan 17, 2007
7.664
7.802
7.634
7.733
130,734
+0.05(+0.60%)
Jan 16, 2007
7.641
7.703
7.519
7.687
43,578
+0.04(+0.50%)
Jan 12, 2007
7.580
7.664
7.549
7.649
20,875
+0.11(+1.53%)
Jan 11, 2007
7.641
7.680
7.496
7.534
82,459
-0.17(-2.19%)
Jan 10, 2007
7.649
7.864
7.611
7.703
61,061
+0.10(+1.31%)
Jan 09, 2007
7.396
7.626
7.396
7.603
73,065
+0.18(+2.37%)
Jan 08, 2007
7.350
7.473
7.319
7.427
37,706
+0.07(+0.94%)
Jan 05, 2007
7.021
7.411
7.021
7.358
49,841
+0.41(+5.84%)
Jan 04, 2007
7.067
7.067
6.875
6.952
27,269
-0.01(-0.11%)
Jan 03, 2007
7.067
7.166
6.944
6.959
54,016
-0.08(-1.09%)
Dec 29, 2006
7.059
7.128
7.036
7.036
20,875
-0.08(-1.18%)
Dec 28, 2006
7.051
7.128
7.051
7.120
21,136
+0.05(+0.76%)
Dec 27, 2006
6.906
7.097
6.883
7.067
40,055
+0.11(+1.54%)
Dec 26, 2006
7.059
7.105
6.714
6.959
80,632
-0.05(-0.66%)
Dec 22, 2006
7.090
7.105
6.944
7.005
25,311
-0.05(-0.76%)
Dec 21, 2006
7.036
7.136
7.013
7.059
24,659
-0.05(-0.75%)
Dec 20, 2006
7.036
7.166
7.036
7.113
22,441
+0.10(+1.42%)
Dec 19, 2006
7.067
7.067
6.944
7.013
22,311
-0.06(-0.87%)
Dec 18, 2006
7.074
7.105
7.044
7.074
28,573
+0.03(+0.44%)
Dec 15, 2006
7.051
7.067
7.021
7.044
69,151
-0.02(-0.22%)
Dec 14, 2006
6.998
7.067
6.967
7.059
72,804
+0.07(+0.99%)
Dec 13, 2006
7.105
7.105
6.913
6.990
54,016
-0.11(-1.62%)
Dec 12, 2006
7.166
7.166
7.028
7.105
38,620
-0.05(-0.64%)
Dec 11, 2006
7.296
7.296
7.136
7.151
88,591
-0.07(-0.96%)
Dec 08, 2006
6.959
7.250
6.959
7.220
71,760
+0.18(+2.61%)
Dec 07, 2006
6.821
7.051
6.821
7.036
253,119
+0.25(+3.61%)
Dec 06, 2006
6.775
6.821
6.737
6.791
36,663
-0.01(-0.11%)
Dec 05, 2006
6.906
6.906
6.775
6.798
45,535
-0.05(-0.78%)
Dec 04, 2006
6.890
6.906
6.814
6.852
109,728
-0.04(-0.56%)
Dec 01, 2006
6.898
6.967
6.844
6.890
46,709
-0.08(-1.21%)
Nov 30, 2006
6.883
7.036
6.821
6.975
109,206
+0.08(+1.22%)
Nov 29, 2006
7.067
7.082
6.837
6.890
40,185
-0.21(-2.92%)
Nov 28, 2006
7.028
7.136
7.028
7.097
124,341
+0.02(+0.33%)
Nov 27, 2006
7.074
7.166
7.067
7.074
131,778
-0.06(-0.86%)
Nov 24, 2006
7.082
7.159
7.082
7.136
13,830
+0.08(+1.20%)
Nov 22, 2006
7.097
7.155
7.013
7.051
41,882
-0.04(-0.54%)
Nov 21, 2006
6.944
7.090
6.944
7.090
36,532
+0.13(+1.87%)
Nov 20, 2006
6.906
7.005
6.906
6.959
52,059
+0.05(+0.67%)
Nov 17, 2006
6.844
7.044
6.844
6.913
82,459
+0.02(+0.33%)
Nov 16, 2006
6.860
7.013
6.860
6.890
148,740
+0.02(+0.22%)
Nov 15, 2006
6.768
6.898
6.737
6.875
41,751
+0.05(+0.79%)
Nov 14, 2006
6.768
6.844
6.768
6.821
27,660
+0.04(+0.56%)
Nov 13, 2006
6.844
6.883
6.752
6.783
36,793
-0.10(-1.45%)
Nov 10, 2006
6.852
6.936
6.806
6.883
44,230
+0.05(+0.79%)
Nov 09, 2006
6.936
6.975
6.829
6.829
56,625
-0.06(-0.89%)
Nov 08, 2006
6.852
6.990
6.814
6.890
38,359
-0.03(-0.44%)
Nov 07, 2006
6.890
6.998
6.844
6.921
33,009
+0.07(+1.01%)
Nov 06, 2006
6.798
6.883
6.775
6.852
51,667
+0.12(+1.82%)
Nov 03, 2006
6.775
6.783
6.706
6.729
30,922
+0.02(+0.23%)
Nov 02, 2006
6.668
6.714
6.644
6.714
27,529
+0.03(+0.46%)
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
.