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 (%)
Oct 31, 2008
4.001
4.514
3.970
4.468
74,748
+0.45(+11.26%)
Oct 30, 2008
4.008
4.200
3.947
4.016
189,264
+0.11(+2.75%)
Oct 29, 2008
3.633
4.039
3.587
3.909
390,279
+0.31(+8.51%)
Oct 28, 2008
3.610
3.633
3.334
3.602
187,677
+0.26(+7.80%)
Oct 27, 2008
3.909
3.916
3.342
3.342
82,039
-0.62(-15.67%)
Oct 24, 2008
3.786
4.047
3.756
3.962
64,262
-0.17(-4.08%)
Oct 23, 2008
4.024
4.131
3.863
4.131
53,546
+0.08(+2.08%)
Oct 22, 2008
4.223
4.261
4.016
4.047
42,599
-0.40(-8.97%)
Oct 21, 2008
4.522
4.553
4.315
4.445
90,554
-0.11(-2.36%)
Oct 20, 2008
4.453
4.614
4.430
4.553
72,402
+0.15(+3.48%)
Oct 17, 2008
4.553
4.583
4.376
4.399
0
-0.25(-5.44%)
Oct 16, 2008
4.453
4.652
4.077
4.652
106,336
+0.21(+4.84%)
Oct 15, 2008
4.476
4.652
4.315
4.438
114,947
-0.04(-0.86%)
Oct 14, 2008
5.380
5.771
4.330
4.476
103,725
-0.09(-2.01%)
Oct 13, 2008
4.624
4.706
4.468
4.568
15,120
+0.28(+6.62%)
Oct 10, 2008
4.445
4.445
3.901
4.284
0
-0.42(-8.96%)
Oct 09, 2008
4.568
5.058
4.307
4.706
175,837
+0.38(+8.67%)
Oct 08, 2008
4.284
4.614
4.223
4.330
94,108
-0.19(-4.24%)
Oct 07, 2008
5.365
5.396
4.476
4.522
179,460
-0.67(-12.98%)
Oct 06, 2008
5.173
5.250
4.277
5.196
184,247
-0.14(-2.70%)
Oct 03, 2008
5.457
5.557
5.327
5.341
0
-0.00(-0.03%)
Oct 02, 2008
5.771
5.794
5.281
5.342
93,615
-0.58(-9.83%)
Oct 01, 2008
6.086
6.086
5.825
5.925
150,476
-0.24(-3.86%)
Sep 30, 2008
6.292
6.384
6.154
6.162
82,365
-0.12(-1.95%)
Sep 29, 2008
6.722
6.737
5.948
6.285
115,569
-0.59(-8.58%)
Sep 26, 2008
7.090
7.105
6.837
6.875
0
-0.18(-2.61%)
Sep 25, 2008
7.335
7.350
7.051
7.059
80,122
-0.19(-2.64%)
Sep 24, 2008
7.549
7.549
7.212
7.250
52,471
-0.21(-2.87%)
Sep 23, 2008
7.404
7.611
7.365
7.465
39,926
+0.05(+0.72%)
Sep 22, 2008
7.641
7.810
7.411
7.411
179,693
-0.43(-5.47%)
Sep 19, 2008
7.542
7.841
7.319
7.841
0
+0.50(+6.78%)
Sep 18, 2008
8.860
8.860
7.074
7.342
93,584
-0.01(-0.10%)
Sep 17, 2008
7.496
7.511
7.059
7.350
60,432
-0.18(-2.44%)
Sep 16, 2008
7.641
7.641
7.473
7.534
36,590
-0.21(-2.67%)
Sep 15, 2008
7.787
7.963
7.733
7.741
23,615
-0.33(-4.08%)
Sep 12, 2008
7.994
8.109
7.971
8.071
0
+0.07(+0.86%)
Sep 11, 2008
8.032
8.032
7.887
8.002
68,890
-0.11(-1.42%)
Sep 10, 2008
8.040
8.201
7.994
8.117
35,123
+0.11(+1.34%)
Sep 09, 2008
7.925
8.155
7.925
8.009
61,466
-0.09(-1.14%)
Sep 08, 2008
8.078
8.147
7.902
8.101
37,722
+0.11(+1.34%)
Sep 05, 2008
7.879
8.101
7.772
7.994
0
+0.11(+1.46%)
Sep 04, 2008
8.239
8.239
7.856
7.879
95,506
-0.36(-4.37%)
Sep 03, 2008
8.209
8.354
8.193
8.239
30,840
+0.07(+0.84%)
Sep 02, 2008
8.086
8.308
8.086
8.170
24,790
+0.14(+1.72%)
Aug 29, 2008
8.201
8.201
8.002
8.032
0
-0.26(-3.14%)
Aug 28, 2008
8.017
8.331
8.017
8.293
22,170
+0.25(+3.15%)
Aug 27, 2008
7.986
8.078
7.971
8.040
24,842
+0.10(+1.25%)
Aug 26, 2008
8.048
8.048
7.894
7.940
29,164
-0.08(-0.96%)
Aug 25, 2008
8.063
8.078
7.994
8.017
22,832
-0.06(-0.76%)
Aug 22, 2008
8.017
8.094
7.894
8.078
0
+0.07(+0.86%)
Aug 21, 2008
7.925
8.055
7.917
8.009
52,834
+0.12(+1.55%)
Aug 20, 2008
7.841
7.917
7.680
7.887
53,272
+0.05(+0.68%)
Aug 19, 2008
7.894
7.925
7.833
7.833
38,685
-0.14(-1.73%)
Aug 18, 2008
8.055
8.063
7.933
7.971
31,378
-0.02(-0.19%)
Aug 15, 2008
7.924
8.009
7.856
7.986
0
+0.03(+0.39%)
Aug 14, 2008
7.833
8.017
7.818
7.956
30,570
+0.08(+1.07%)
Aug 13, 2008
8.009
8.009
7.749
7.871
34,845
-0.13(-1.63%)
Aug 12, 2008
7.856
8.002
7.779
8.002
32,683
+0.15(+1.85%)
Aug 11, 2008
7.917
7.956
7.833
7.856
24,148
-0.07(-0.87%)
Aug 08, 2008
7.695
7.956
7.695
7.925
36,305
+0.04(+0.49%)
Aug 07, 2008
7.933
7.933
7.841
7.887
100,780
-0.06(-0.77%)
Aug 06, 2008
7.879
8.040
7.764
7.948
92,162
+0.11(+1.47%)
Aug 05, 2008
8.247
8.247
7.787
7.833
108,749
-0.51(-6.07%)
Aug 04, 2008
8.124
8.400
8.124
8.339
13,177
+0.14(+1.68%)
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
.