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 (%)
Oct 29, 2004
3.135
3.158
3.127
3.135
72,804
-0.01(-0.24%)
Oct 28, 2004
3.165
3.173
3.119
3.142
18,396
+0.02(+0.49%)
Oct 27, 2004
3.066
3.127
2.951
3.127
43,447
+0.02(+0.49%)
Oct 26, 2004
3.234
3.242
3.096
3.112
24,920
-0.15(-4.69%)
Oct 25, 2004
3.288
3.296
3.227
3.265
31,313
-0.01(-0.23%)
Oct 22, 2004
3.257
3.296
3.257
3.273
7,958
-0.02(-0.47%)
Oct 21, 2004
3.311
3.311
3.265
3.288
9,133
-0.05(-1.61%)
Oct 20, 2004
3.204
3.342
3.204
3.342
65,106
+0.12(+3.81%)
Oct 19, 2004
3.257
3.334
3.219
3.219
23,876
-0.06(-1.87%)
Oct 18, 2004
3.311
3.326
3.273
3.280
17,353
-0.04(-1.15%)
Oct 15, 2004
3.319
3.342
3.280
3.319
7,306
+0.00(+0.00%)
Oct 14, 2004
3.365
3.372
3.311
3.319
5,349
-0.03(-0.92%)
Oct 13, 2004
3.334
3.357
3.319
3.349
5,871
-0.02(-0.68%)
Oct 12, 2004
3.380
3.380
3.349
3.372
6,262
-0.03(-0.90%)
Oct 11, 2004
3.403
3.434
3.403
3.403
2,348
+0.02(+0.45%)
Oct 08, 2004
3.388
3.403
3.380
3.388
16,439
+0.03(+0.91%)
Oct 07, 2004
3.388
3.395
3.357
3.357
18,788
-0.07(-2.01%)
Oct 06, 2004
3.411
3.434
3.403
3.426
14,221
-0.02(-0.67%)
Oct 05, 2004
3.411
3.457
3.395
3.449
18,396
+0.03(+0.90%)
Oct 04, 2004
3.380
3.418
3.380
3.418
4,697
+0.05(+1.59%)
Oct 01, 2004
3.365
3.403
3.334
3.365
22,441
+0.00(+0.00%)
Sep 30, 2004
3.403
3.403
3.357
3.365
30,791
-0.03(-0.90%)
Sep 29, 2004
3.418
3.434
3.372
3.395
32,487
-0.02(-0.67%)
Sep 28, 2004
3.326
3.418
3.326
3.418
34,445
+0.02(+0.45%)
Sep 27, 2004
3.334
3.441
3.296
3.403
22,311
+0.09(+2.78%)
Sep 24, 2004
3.395
3.411
3.311
3.311
12,264
-0.10(-2.92%)
Sep 23, 2004
3.372
3.457
3.349
3.411
40,838
+0.06(+1.83%)
Sep 22, 2004
3.372
3.388
3.334
3.349
10,568
+0.00(+0.00%)
Sep 21, 2004
3.273
3.365
3.273
3.349
10,437
+0.07(+2.10%)
Sep 20, 2004
3.273
3.349
3.242
3.280
78,023
+0.01(+0.23%)
Sep 17, 2004
3.250
3.334
3.250
3.273
84,416
+0.00(+0.00%)
Sep 16, 2004
3.273
3.311
3.257
3.273
59,496
+0.02(+0.71%)
Sep 15, 2004
3.349
3.349
3.234
3.250
51,667
-0.08(-2.30%)
Sep 14, 2004
3.411
3.418
3.326
3.326
58,191
-0.09(-2.69%)
Sep 13, 2004
3.403
3.449
3.380
3.418
21,267
+0.01(+0.22%)
Sep 10, 2004
3.380
3.411
3.349
3.411
27,269
+0.02(+0.45%)
Sep 09, 2004
3.395
3.395
3.365
3.395
33,923
+0.02(+0.45%)
Sep 08, 2004
3.334
3.411
3.326
3.380
24,398
+0.03(+0.92%)
Sep 07, 2004
3.319
3.365
3.288
3.349
17,222
+0.05(+1.39%)
Sep 03, 2004
3.326
3.326
3.296
3.303
7,828
-0.02(-0.69%)
Sep 02, 2004
3.380
3.388
3.311
3.326
23,485
-0.04(-1.14%)
Sep 01, 2004
3.334
3.372
3.334
3.365
3,131
+0.01(+0.23%)
Aug 31, 2004
3.334
3.372
3.334
3.357
8,089
+0.06(+1.86%)
Aug 30, 2004
3.273
3.296
3.273
3.296
3,653
+0.06(+1.90%)
Aug 27, 2004
3.219
3.257
3.219
3.234
11,351
+0.00(+0.00%)
Aug 26, 2004
3.219
3.257
3.211
3.234
9,263
+0.02(+0.48%)
Aug 25, 2004
3.173
3.227
3.173
3.219
15,004
+0.02(+0.72%)
Aug 24, 2004
3.204
3.219
3.188
3.196
13,438
-0.02(-0.71%)
Aug 23, 2004
3.303
3.303
3.211
3.219
14,091
-0.11(-3.45%)
Aug 20, 2004
3.173
3.357
3.173
3.334
17,092
+0.15(+4.57%)
Aug 19, 2004
3.142
3.211
3.142
3.188
15,265
+0.05(+1.46%)
Aug 18, 2004
3.150
3.158
3.112
3.142
42,925
-0.05(-1.44%)
Aug 17, 2004
3.265
3.296
3.150
3.188
36,271
-0.05(-1.65%)
Aug 16, 2004
3.181
3.357
3.173
3.242
16,439
+0.08(+2.42%)
Aug 13, 2004
3.135
3.188
3.066
3.165
24,529
+0.01(+0.24%)
Aug 12, 2004
3.372
3.372
3.135
3.158
24,529
-0.25(-7.42%)
Aug 11, 2004
3.265
3.495
3.234
3.411
19,440
+0.07(+2.06%)
Aug 10, 2004
3.418
3.418
3.334
3.342
60,670
-0.06(-1.80%)
Aug 09, 2004
3.418
3.426
3.380
3.403
43,186
-0.04(-1.11%)
Aug 06, 2004
3.472
3.495
3.418
3.441
6,262
-0.05(-1.32%)
Aug 05, 2004
3.633
3.641
3.449
3.487
27,921
-0.18(-5.01%)
Aug 04, 2004
3.725
3.725
3.625
3.671
11,220
-0.08(-2.24%)
Aug 03, 2004
3.641
3.825
3.641
3.756
63,932
+0.01(+0.20%)
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
.