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, 2012
8.886
9.129
8.886
8.894
28,348
+0.05(+0.55%)
Jan 30, 2012
8.837
8.869
8.772
8.845
9,839
-0.10(-1.09%)
Jan 27, 2012
8.870
8.943
8.870
8.943
19,736
+0.04(+0.46%)
Jan 26, 2012
8.926
8.943
8.756
8.902
48,734
+0.06(+0.64%)
Jan 25, 2012
8.821
8.943
8.756
8.845
19,646
-0.05(-0.55%)
Jan 24, 2012
8.821
8.926
8.764
8.894
57,360
+0.02(+0.18%)
Jan 23, 2012
8.780
8.934
8.780
8.878
19,824
+0.11(+1.20%)
Jan 20, 2012
8.756
8.796
8.707
8.772
18,776
-0.02(-0.28%)
Jan 19, 2012
8.634
8.861
8.577
8.796
77,921
+0.15(+1.78%)
Jan 18, 2012
8.504
8.642
8.480
8.642
17,949
+0.10(+1.14%)
Jan 17, 2012
8.561
8.561
8.448
8.545
14,212
+0.11(+1.35%)
Jan 13, 2012
8.261
8.472
8.261
8.431
36,510
+0.15(+1.86%)
Jan 12, 2012
8.082
8.490
8.082
8.277
22,145
+0.21(+2.62%)
Jan 11, 2012
8.099
8.107
8.017
8.066
6,916
-0.01(-0.10%)
Jan 10, 2012
8.115
8.196
8.074
8.074
16,690
+0.00(+0.00%)
Jan 09, 2012
8.147
8.212
8.074
8.074
14,628
-0.15(-1.87%)
Jan 06, 2012
8.293
8.314
8.147
8.228
10,849
-0.05(-0.59%)
Jan 05, 2012
8.237
8.358
8.107
8.277
19,322
+0.04(+0.49%)
Jan 04, 2012
7.985
8.285
7.953
8.237
29,303
+0.37(+4.64%)
Dec 30, 2011
7.685
7.920
7.685
7.871
10,091
+0.19(+2.43%)
Dec 29, 2011
7.652
7.742
7.526
7.685
31,389
-0.02(-0.32%)
Dec 28, 2011
7.815
7.920
7.669
7.709
45,127
-0.13(-1.66%)
Dec 27, 2011
7.644
7.888
7.636
7.839
24,005
+0.06(+0.73%)
Dec 23, 2011
7.693
7.847
7.685
7.782
18,595
+0.28(+3.68%)
Dec 21, 2011
7.579
7.628
7.425
7.506
67,699
-0.15(-1.91%)
Dec 20, 2011
7.677
7.750
7.615
7.652
42,462
+0.10(+1.29%)
Dec 19, 2011
7.596
7.669
7.555
7.555
78,833
+0.02(+0.22%)
Dec 16, 2011
7.612
7.815
7.514
7.539
34,746
-0.01(-0.11%)
Dec 15, 2011
7.579
7.652
7.539
7.547
22,774
+0.00(+0.00%)
Dec 14, 2011
7.758
7.774
7.433
7.547
45,376
-0.24(-3.02%)
Dec 13, 2011
7.969
8.042
7.750
7.782
27,110
-0.10(-1.25%)
Dec 12, 2011
7.888
7.913
7.816
7.880
18,531
-0.07(-0.91%)
Dec 09, 2011
7.872
8.025
7.872
7.953
30,064
+0.07(+0.92%)
Dec 08, 2011
7.993
8.009
7.768
7.880
27,792
-0.23(-2.88%)
Dec 07, 2011
8.122
8.138
8.025
8.114
17,175
-0.03(-0.40%)
Dec 06, 2011
8.162
8.202
8.098
8.146
28,245
-0.05(-0.59%)
Dec 05, 2011
8.001
8.194
8.001
8.194
29,370
+0.25(+3.14%)
Dec 02, 2011
7.888
7.945
7.776
7.945
31,926
+0.15(+1.96%)
Dec 01, 2011
7.953
8.041
7.752
7.792
56,334
-0.21(-2.62%)
Nov 30, 2011
7.703
8.001
7.703
8.001
34,592
+0.49(+6.54%)
Nov 29, 2011
7.478
7.542
7.478
7.510
43,661
-0.06(-0.74%)
Nov 28, 2011
7.373
7.566
7.373
7.566
26,762
+0.39(+5.50%)
Nov 25, 2011
7.075
7.236
7.075
7.172
23,338
+0.04(+0.56%)
Nov 23, 2011
7.293
7.293
7.083
7.132
24,103
-0.22(-2.96%)
Nov 22, 2011
7.349
7.462
7.317
7.349
48,213
+0.00(+0.00%)
Nov 21, 2011
7.413
7.413
7.180
7.349
67,251
-0.17(-2.25%)
Nov 18, 2011
7.615
7.679
7.448
7.518
55,856
-0.10(-1.27%)
Nov 17, 2011
7.784
7.888
7.526
7.615
38,393
-0.22(-2.78%)
Nov 16, 2011
7.752
7.880
7.752
7.832
47,544
+0.00(+0.00%)
Nov 15, 2011
7.880
7.880
7.784
7.832
51,130
-0.17(-2.11%)
Nov 14, 2011
7.929
8.001
7.896
8.001
41,397
+0.08(+1.02%)
Nov 11, 2011
8.065
8.122
7.896
7.921
77,178
-0.07(-0.91%)
Nov 10, 2011
8.235
8.259
7.937
7.993
38,448
-0.22(-2.65%)
Nov 09, 2011
8.226
8.299
8.178
8.210
14,704
-0.17(-2.02%)
Nov 08, 2011
8.331
8.379
8.267
8.379
14,053
+0.04(+0.48%)
Nov 07, 2011
8.307
8.339
8.214
8.339
23,144
+0.02(+0.19%)
Nov 04, 2011
8.355
8.371
8.267
8.323
19,851
-0.11(-1.34%)
Nov 03, 2011
8.387
8.589
8.218
8.436
39,600
+0.07(+0.87%)
Nov 02, 2011
8.315
8.476
8.284
8.363
43,486
+0.18(+2.16%)
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
.