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
)
18.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 30, 2009
6.024
6.047
5.917
5.932
20,386
-0.15(-2.40%)
Oct 29, 2009
6.024
6.109
5.982
6.078
25,979
+0.08(+1.41%)
Oct 28, 2009
6.338
6.354
5.940
5.994
59,864
-0.44(-6.90%)
Oct 27, 2009
6.361
6.438
6.323
6.438
29,513
+0.03(+0.48%)
Oct 26, 2009
6.553
6.568
6.407
6.407
28,649
-0.22(-3.35%)
Oct 23, 2009
6.622
6.630
6.553
6.630
19,619
-0.05(-0.80%)
Oct 22, 2009
7.059
7.059
6.668
6.683
29,658
-0.08(-1.13%)
Oct 21, 2009
6.653
6.821
6.630
6.760
13,651
+0.12(+1.85%)
Oct 20, 2009
6.637
6.676
6.637
6.637
35,992
-0.23(-3.35%)
Oct 19, 2009
6.668
6.898
6.668
6.867
42,432
+0.18(+2.75%)
Oct 16, 2009
6.630
6.683
6.622
6.683
4,214
-0.03(-0.46%)
Oct 15, 2009
6.714
6.752
6.691
6.714
8,963
-0.10(-1.46%)
Oct 14, 2009
6.706
6.814
6.660
6.814
9,381
+0.18(+2.66%)
Oct 13, 2009
6.806
6.860
6.637
6.637
41,939
-0.08(-1.25%)
Oct 12, 2009
6.791
6.890
6.706
6.722
9,476
-0.09(-1.35%)
Oct 09, 2009
6.591
6.814
6.584
6.814
24,941
+0.26(+3.98%)
Oct 08, 2009
6.438
6.553
6.400
6.553
30,142
+0.13(+2.03%)
Oct 07, 2009
6.392
6.423
6.354
6.423
16,037
-0.01(-0.12%)
Oct 06, 2009
6.400
6.484
6.384
6.430
33,874
+0.03(+0.48%)
Oct 05, 2009
6.331
6.400
6.200
6.400
38,231
+0.24(+3.86%)
Oct 02, 2009
6.285
6.338
6.162
6.162
36,275
-0.15(-2.31%)
Oct 01, 2009
6.377
6.423
6.300
6.308
33,039
-0.18(-2.72%)
Sep 30, 2009
6.377
6.515
6.323
6.484
30,506
+0.15(+2.30%)
Sep 29, 2009
6.231
6.377
6.231
6.338
26,094
-0.07(-1.11%)
Sep 28, 2009
6.269
6.430
6.139
6.410
40,262
+0.14(+2.24%)
Sep 25, 2009
6.231
6.354
6.216
6.269
23,226
+0.03(+0.49%)
Sep 24, 2009
6.361
6.369
6.177
6.239
19,494
-0.15(-2.28%)
Sep 23, 2009
6.361
6.438
6.361
6.384
25,713
+0.03(+0.48%)
Sep 22, 2009
6.407
6.446
6.338
6.354
29,061
+0.03(+0.48%)
Sep 21, 2009
6.392
6.400
6.277
6.323
22,123
-0.12(-1.90%)
Sep 18, 2009
6.446
6.499
6.400
6.446
77,397
-0.05(-0.83%)
Sep 17, 2009
6.407
6.576
6.407
6.499
40,265
+0.04(+0.59%)
Sep 16, 2009
6.699
6.729
6.461
6.461
38,322
-0.28(-4.20%)
Sep 15, 2009
6.407
6.745
6.407
6.745
170,199
+0.40(+6.28%)
Sep 14, 2009
6.254
6.354
6.231
6.346
13,354
+0.02(+0.36%)
Sep 11, 2009
6.400
6.400
6.292
6.323
59,381
-0.05(-0.72%)
Sep 10, 2009
6.216
6.377
6.216
6.369
19,584
+0.10(+1.59%)
Sep 09, 2009
6.292
6.315
6.239
6.269
39,420
-0.07(-1.09%)
Sep 08, 2009
6.438
6.453
6.262
6.338
23,726
+0.01(+0.12%)
Sep 04, 2009
6.254
6.384
6.254
6.331
26,218
+0.05(+0.73%)
Sep 03, 2009
6.262
6.285
6.086
6.285
54,085
+0.18(+2.89%)
Sep 02, 2009
6.063
6.131
6.009
6.109
77,898
+0.02(+0.38%)
Sep 01, 2009
6.139
6.185
6.001
6.086
28,979
-0.02(-0.38%)
Aug 31, 2009
5.955
6.208
5.955
6.109
60,455
-0.03(-0.53%)
Aug 28, 2009
6.423
6.423
6.139
6.141
26,586
-0.07(-1.20%)
Aug 27, 2009
6.086
6.354
5.978
6.216
39,311
+0.26(+4.38%)
Aug 26, 2009
5.978
6.078
5.940
5.955
39,977
+0.01(+0.13%)
Aug 25, 2009
5.909
6.017
5.848
5.948
26,584
+0.11(+1.84%)
Aug 24, 2009
5.909
5.909
5.802
5.840
33,731
-0.05(-0.91%)
Aug 21, 2009
5.986
5.986
5.787
5.894
40,834
+0.06(+1.05%)
Aug 20, 2009
5.641
5.848
5.641
5.833
41,625
+0.06(+1.06%)
Aug 19, 2009
5.557
5.771
5.549
5.771
32,952
-0.05(-0.92%)
Aug 18, 2009
5.687
5.825
5.633
5.825
21,485
+0.33(+6.00%)
Aug 17, 2009
5.725
5.756
5.488
5.495
73,615
-0.34(-5.91%)
Aug 14, 2009
5.978
6.017
5.803
5.840
38,967
-0.15(-2.43%)
Aug 13, 2009
6.078
6.124
5.879
5.986
139,732
+0.05(+0.77%)
Aug 12, 2009
5.534
5.978
5.534
5.940
51,961
+0.41(+7.34%)
Aug 11, 2009
5.534
5.564
5.446
5.534
19,492
-0.01(-0.14%)
Aug 10, 2009
5.480
5.572
5.434
5.541
25,202
+0.05(+0.84%)
Aug 07, 2009
5.403
5.511
5.334
5.495
34,518
+0.11(+1.99%)
Aug 06, 2009
5.434
5.495
5.311
5.388
25,079
-0.09(-1.68%)
Aug 05, 2009
5.189
5.480
5.166
5.480
53,067
+0.19(+3.62%)
Aug 04, 2009
5.120
5.288
5.120
5.288
19,453
+0.14(+2.68%)
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
.