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 29, 2010
6.177
6.253
6.109
6.131
35,224
-0.02(-0.37%)
Jan 28, 2010
6.246
6.246
6.124
6.154
26,882
-0.08(-1.23%)
Jan 27, 2010
6.285
6.308
6.139
6.231
39,146
-0.11(-1.81%)
Jan 26, 2010
6.246
6.377
6.246
6.346
34,446
+0.04(+0.61%)
Jan 25, 2010
6.361
6.400
6.308
6.308
24,307
-0.08(-1.32%)
Jan 22, 2010
6.453
6.515
6.331
6.392
27,870
-0.09(-1.42%)
Jan 21, 2010
6.507
6.630
6.453
6.484
32,922
-0.02(-0.35%)
Jan 20, 2010
6.576
6.591
6.461
6.507
51,781
-0.22(-3.30%)
Jan 19, 2010
6.637
6.737
6.561
6.729
150,471
+0.05(+0.80%)
Jan 15, 2010
6.668
6.676
6.676
6.676
34,706
+0.00(+0.00%)
Jan 14, 2010
6.561
6.806
6.561
6.676
21,658
+0.06(+0.93%)
Jan 13, 2010
6.553
6.614
6.484
6.614
23,700
+0.07(+1.05%)
Jan 12, 2010
6.653
6.653
6.492
6.545
22,408
-0.14(-2.06%)
Jan 11, 2010
6.645
6.699
6.645
6.683
34,155
+0.05(+0.69%)
Jan 08, 2010
6.484
6.668
6.470
6.637
16,568
+0.16(+2.49%)
Jan 07, 2010
6.400
6.492
6.400
6.476
31,594
-0.02(-0.35%)
Jan 06, 2010
6.400
6.538
6.400
6.499
22,855
+0.15(+2.42%)
Jan 05, 2010
6.446
6.446
6.346
6.346
49,274
-0.07(-1.15%)
Jan 04, 2010
6.407
6.492
6.392
6.420
28,704
+0.11(+1.78%)
Dec 31, 2009
6.346
6.308
6.308
6.308
12,134
-0.05(-0.72%)
Dec 30, 2009
6.377
6.377
6.269
6.354
19,439
-0.01(-0.12%)
Dec 29, 2009
6.400
6.453
6.361
6.361
36,597
+0.00(+0.00%)
Dec 28, 2009
6.223
6.384
6.205
6.361
20,813
+0.02(+0.39%)
Dec 24, 2009
6.369
6.369
6.308
6.337
5,349
-0.01(-0.14%)
Dec 23, 2009
6.331
6.384
6.331
6.346
16,531
+0.06(+0.98%)
Dec 22, 2009
6.262
6.323
6.254
6.285
32,921
+0.02(+0.24%)
Dec 21, 2009
6.246
6.338
6.223
6.269
54,534
-0.02(-0.24%)
Dec 18, 2009
6.216
6.285
6.185
6.285
19,307
+0.07(+1.11%)
Dec 17, 2009
6.170
6.246
6.147
6.216
55,417
-0.02(-0.25%)
Dec 16, 2009
6.101
6.246
6.055
6.231
38,163
+0.13(+2.14%)
Dec 15, 2009
6.093
6.170
6.087
6.101
25,486
+0.02(+0.25%)
Dec 14, 2009
6.093
6.124
6.055
6.086
19,802
-0.05(-0.87%)
Dec 11, 2009
6.239
6.251
6.139
6.139
17,239
-0.02(-0.25%)
Dec 10, 2009
6.292
6.292
6.154
6.154
45,331
-0.07(-1.18%)
Dec 09, 2009
6.323
6.323
6.216
6.228
9,133
-0.05(-0.78%)
Dec 08, 2009
6.231
6.285
6.223
6.277
19,886
+0.04(+0.61%)
Dec 07, 2009
6.269
6.323
6.239
6.239
14,156
+0.00(+0.00%)
Dec 04, 2009
6.300
6.323
6.231
6.239
8,234
-0.01(-0.12%)
Dec 03, 2009
6.269
6.285
6.216
6.246
13,263
-0.08(-1.33%)
Dec 02, 2009
6.300
6.821
6.292
6.331
6,275
+0.05(+0.73%)
Dec 01, 2009
6.231
6.338
6.177
6.285
61,562
+0.07(+1.11%)
Nov 30, 2009
6.177
6.216
6.124
6.216
11,430
+0.08(+1.37%)
Nov 27, 2009
6.116
6.162
6.093
6.131
9,655
-0.23(-3.61%)
Nov 25, 2009
6.231
6.361
6.223
6.361
28,285
+0.15(+2.34%)
Nov 24, 2009
6.231
6.277
6.170
6.216
14,874
+0.02(+0.37%)
Nov 23, 2009
6.170
6.205
6.139
6.193
8,546
+0.13(+2.15%)
Nov 20, 2009
6.177
6.185
6.024
6.063
20,942
-0.22(-3.54%)
Nov 19, 2009
6.392
6.392
6.231
6.285
28,902
-0.22(-3.42%)
Nov 18, 2009
6.469
6.591
6.453
6.507
19,284
+0.05(+0.71%)
Nov 17, 2009
6.331
6.461
6.331
6.461
22,999
+0.08(+1.20%)
Nov 16, 2009
6.369
6.400
6.346
6.384
24,573
+0.07(+1.09%)
Nov 13, 2009
6.246
6.331
6.216
6.315
14,208
+0.07(+1.10%)
Nov 12, 2009
6.300
6.384
6.193
6.246
23,224
-0.16(-2.51%)
Nov 11, 2009
6.507
6.614
6.354
6.407
168,598
-0.18(-2.79%)
Nov 10, 2009
6.584
6.653
6.547
6.591
18,266
-0.10(-1.49%)
Nov 09, 2009
6.415
6.737
6.415
6.691
20,654
+0.44(+6.99%)
Nov 06, 2009
6.101
6.254
6.086
6.254
14,678
+0.05(+0.74%)
Nov 05, 2009
6.170
6.208
6.078
6.208
37,413
+0.03(+0.50%)
Nov 04, 2009
6.162
6.223
6.124
6.177
15,598
-0.03(-0.49%)
Nov 03, 2009
5.932
6.208
5.932
6.208
38,055
+0.20(+3.32%)
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
.