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: 7:00 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 31, 2011
9.929
10.05
9.906
10.05
17,596
+0.08(+0.79%)
Jan 28, 2011
10.06
10.13
9.914
9.969
35,382
-0.12(-1.17%)
Jan 27, 2011
10.09
10.14
10.02
10.09
16,029
+0.02(+0.23%)
Jan 26, 2011
9.858
10.09
9.858
10.06
27,013
+0.24(+2.41%)
Jan 25, 2011
9.732
9.882
9.732
9.827
27,511
+0.04(+0.40%)
Jan 24, 2011
9.811
9.851
9.677
9.788
21,402
-0.04(-0.40%)
Jan 21, 2011
9.874
9.961
9.795
9.827
42,728
+0.05(+0.48%)
Jan 20, 2011
9.740
9.858
9.693
9.780
45,846
-0.06(-0.56%)
Jan 19, 2011
9.780
9.843
9.717
9.835
28,956
+0.03(+0.32%)
Jan 18, 2011
9.693
9.882
9.693
9.803
23,785
+0.17(+1.80%)
Jan 14, 2011
9.520
9.669
9.520
9.630
43,918
+0.06(+0.58%)
Jan 13, 2011
9.764
9.764
9.520
9.575
38,761
-0.23(-2.39%)
Jan 12, 2011
9.819
9.866
9.780
9.809
48,726
+0.05(+0.46%)
Jan 11, 2011
9.717
9.795
9.606
9.764
53,442
+0.11(+1.14%)
Jan 10, 2011
9.401
9.695
9.315
9.654
49,677
+0.26(+2.77%)
Jan 07, 2011
9.299
9.425
9.252
9.394
10,240
+0.13(+1.36%)
Jan 06, 2011
9.055
9.299
9.039
9.267
53,981
+0.26(+2.89%)
Jan 05, 2011
9.000
9.094
8.976
9.007
31,037
+0.02(+0.26%)
Jan 04, 2011
9.086
9.157
8.984
8.984
23,820
-0.06(-0.70%)
Jan 03, 2011
9.181
9.181
9.000
9.047
15,463
-0.04(-0.43%)
Dec 31, 2010
8.960
9.189
8.960
9.086
29,033
+0.13(+1.41%)
Dec 30, 2010
8.984
9.015
8.929
8.960
12,454
-0.06(-0.61%)
Dec 29, 2010
9.063
9.063
8.984
9.015
10,227
-0.06(-0.61%)
Dec 28, 2010
9.047
9.126
8.992
9.070
10,307
+0.02(+0.26%)
Dec 27, 2010
8.984
9.047
8.929
9.047
14,426
+0.13(+1.41%)
Dec 23, 2010
8.929
9.063
8.881
8.921
16,369
+0.03(+0.35%)
Dec 22, 2010
9.047
9.047
8.850
8.889
26,134
-0.09(-1.05%)
Dec 21, 2010
8.866
9.063
8.866
8.984
28,479
+0.13(+1.51%)
Dec 20, 2010
8.834
9.031
8.771
8.850
84,870
+0.02(+0.27%)
Dec 17, 2010
8.779
8.826
8.645
8.826
17,168
+0.02(+0.27%)
Dec 16, 2010
8.921
8.921
8.779
8.803
31,938
-0.11(-1.24%)
Dec 15, 2010
9.015
9.015
8.881
8.913
19,525
-0.10(-1.14%)
Dec 14, 2010
9.110
9.189
8.952
9.015
21,860
-0.08(-0.87%)
Dec 13, 2010
9.015
9.110
9.015
9.094
31,287
+0.19(+2.12%)
Dec 10, 2010
8.952
8.952
8.819
8.905
19,131
-0.05(-0.61%)
Dec 09, 2010
8.937
8.976
8.897
8.960
16,357
+0.15(+1.68%)
Dec 08, 2010
8.944
8.984
8.811
8.811
41,849
-0.13(-1.49%)
Dec 07, 2010
8.999
9.007
8.835
8.944
83,956
+0.06(+0.70%)
Dec 06, 2010
8.772
8.882
8.671
8.882
36,059
+0.09(+0.98%)
Dec 03, 2010
8.929
8.929
8.686
8.796
68,745
-0.16(-1.83%)
Dec 02, 2010
9.054
9.054
8.897
8.960
26,897
+0.13(+1.42%)
Dec 01, 2010
8.741
8.866
8.702
8.835
27,212
+0.21(+2.45%)
Nov 30, 2010
8.420
8.725
8.420
8.624
60,301
+0.00(+0.00%)
Nov 29, 2010
8.584
8.710
8.561
8.624
35,763
+0.03(+0.36%)
Nov 26, 2010
8.483
8.608
8.475
8.592
52,230
+0.02(+0.27%)
Nov 24, 2010
8.467
8.569
8.569
8.569
45,493
+0.20(+2.34%)
Nov 23, 2010
8.467
8.522
8.326
8.373
22,055
-0.16(-1.83%)
Nov 22, 2010
8.655
8.663
8.467
8.530
14,631
-0.10(-1.18%)
Nov 19, 2010
8.639
8.678
8.561
8.631
28,569
-0.05(-0.54%)
Nov 18, 2010
8.561
8.694
8.561
8.678
37,073
+0.23(+2.78%)
Nov 17, 2010
8.397
8.475
8.397
8.444
28,456
+0.01(+0.09%)
Nov 16, 2010
8.522
8.537
8.350
8.436
52,883
-0.18(-2.09%)
Nov 15, 2010
8.572
8.710
8.553
8.616
32,939
+0.05(+0.55%)
Nov 12, 2010
8.796
8.796
8.506
8.569
63,266
-0.27(-3.01%)
Nov 11, 2010
9.093
9.093
8.804
8.835
41,807
-0.34(-3.67%)
Nov 10, 2010
8.850
9.171
8.811
9.171
83,206
+0.39(+4.42%)
Nov 09, 2010
8.780
8.858
8.757
8.783
59,006
-0.03(-0.32%)
Nov 08, 2010
8.944
8.944
8.749
8.811
56,879
-0.15(-1.66%)
Nov 05, 2010
8.913
8.976
8.874
8.960
34,748
+0.08(+0.88%)
Nov 04, 2010
8.843
8.905
8.811
8.882
38,704
+0.09(+0.98%)
Nov 03, 2010
8.858
8.952
8.717
8.796
50,286
-0.07(-0.79%)
Nov 02, 2010
8.882
8.999
8.819
8.866
40,511
+0.03(+0.35%)
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
.