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, 2011
8.597
9.015
8.597
8.605
39,140
-0.08(-0.93%)
Oct 28, 2011
8.621
8.693
8.588
8.685
19,172
-0.04(-0.46%)
Oct 27, 2011
8.685
8.726
8.484
8.726
31,062
+0.27(+3.24%)
Oct 26, 2011
8.500
8.540
8.412
8.452
23,911
+0.02(+0.19%)
Oct 25, 2011
8.516
8.548
8.404
8.436
36,185
-0.17(-1.96%)
Oct 24, 2011
8.532
8.613
8.476
8.605
37,183
+0.19(+2.20%)
Oct 21, 2011
8.395
8.460
8.371
8.420
11,964
+0.14(+1.75%)
Oct 20, 2011
8.251
8.395
8.178
8.275
33,032
-0.02(-0.29%)
Oct 19, 2011
8.122
8.516
8.122
8.299
44,289
+0.22(+2.69%)
Oct 18, 2011
7.904
8.138
7.848
8.082
36,929
+0.20(+2.55%)
Oct 17, 2011
7.856
7.945
7.848
7.880
41,010
+0.03(+0.41%)
Oct 14, 2011
7.784
7.848
7.679
7.848
42,300
+0.14(+1.77%)
Oct 13, 2011
7.623
7.760
7.558
7.711
21,370
+0.00(+0.00%)
Oct 12, 2011
7.566
7.735
7.550
7.711
29,434
+0.26(+3.46%)
Oct 11, 2011
7.582
7.599
7.413
7.454
17,547
-0.25(-3.24%)
Oct 10, 2011
7.502
7.703
7.502
7.703
14,745
+0.33(+4.48%)
Oct 07, 2011
7.510
7.542
7.236
7.373
53,436
-0.11(-1.51%)
Oct 06, 2011
7.261
7.510
7.212
7.486
23,447
+0.21(+2.88%)
Oct 05, 2011
7.108
7.349
7.075
7.277
52,529
+0.20(+2.84%)
Oct 04, 2011
7.108
7.116
6.842
7.075
74,803
-0.04(-0.57%)
Oct 03, 2011
7.430
7.494
7.075
7.116
54,822
-0.38(-5.05%)
Sep 30, 2011
7.727
7.808
7.494
7.494
94,340
-0.35(-4.51%)
Sep 29, 2011
7.993
8.033
7.752
7.848
48,600
-0.07(-0.91%)
Sep 28, 2011
8.074
8.186
7.904
7.921
26,054
-0.09(-1.11%)
Sep 27, 2011
8.154
8.251
7.993
8.009
33,092
+0.00(+0.00%)
Sep 26, 2011
7.760
8.025
7.727
8.009
35,088
+0.26(+3.32%)
Sep 23, 2011
7.824
7.921
7.752
7.752
57,710
-0.12(-1.53%)
Sep 22, 2011
7.752
7.904
7.639
7.872
37,422
-0.17(-2.10%)
Sep 21, 2011
8.226
8.235
8.041
8.041
31,844
-0.18(-2.15%)
Sep 20, 2011
8.275
8.444
8.218
8.218
19,323
-0.09(-1.07%)
Sep 19, 2011
8.235
8.355
8.218
8.307
37,578
+0.02(+0.19%)
Sep 16, 2011
8.283
8.371
8.259
8.291
30,450
+0.02(+0.29%)
Sep 15, 2011
8.339
8.339
8.235
8.267
37,648
+0.02(+0.20%)
Sep 14, 2011
8.082
8.323
8.009
8.251
37,009
+0.31(+3.96%)
Sep 13, 2011
7.784
8.186
7.784
7.937
87,507
+0.28(+3.68%)
Sep 12, 2011
7.567
7.655
7.463
7.655
83,920
-0.06(-0.72%)
Sep 09, 2011
8.038
8.038
7.703
7.711
43,288
-0.38(-4.73%)
Sep 08, 2011
8.206
8.231
8.062
8.094
48,679
-0.10(-1.17%)
Sep 07, 2011
8.166
8.242
8.150
8.190
27,829
+0.09(+1.08%)
Sep 06, 2011
8.198
8.262
8.022
8.102
59,713
-0.22(-2.59%)
Sep 02, 2011
8.573
8.581
8.317
8.317
15,409
-0.38(-4.40%)
Sep 01, 2011
8.749
8.820
8.669
8.701
54,295
-0.02(-0.27%)
Aug 31, 2011
8.597
8.764
8.517
8.725
46,776
+0.16(+1.86%)
Aug 30, 2011
8.389
8.605
8.389
8.565
43,847
+0.15(+1.80%)
Aug 29, 2011
8.309
8.469
8.286
8.413
42,347
+0.14(+1.74%)
Aug 26, 2011
8.174
8.286
8.084
8.270
71,857
+0.06(+0.78%)
Aug 25, 2011
8.365
8.629
8.166
8.206
74,498
+0.03(+0.39%)
Aug 24, 2011
8.166
8.309
8.078
8.174
37,548
-0.06(-0.78%)
Aug 23, 2011
7.982
8.238
7.974
8.238
46,638
+0.26(+3.30%)
Aug 22, 2011
8.190
8.190
7.783
7.974
53,363
-0.08(-0.99%)
Aug 19, 2011
8.038
8.357
7.982
8.054
45,724
-0.02(-0.30%)
Aug 18, 2011
8.294
8.294
8.022
8.078
37,564
-0.38(-4.44%)
Aug 17, 2011
8.557
8.645
8.317
8.453
91,920
-0.06(-0.75%)
Aug 16, 2011
8.581
8.605
8.485
8.517
44,140
-0.13(-1.48%)
Aug 15, 2011
8.685
8.788
8.533
8.645
71,481
+0.03(+0.37%)
Aug 12, 2011
8.892
8.892
8.206
8.613
121,314
-0.22(-2.44%)
Aug 11, 2011
9.084
9.084
8.485
8.828
150,510
-0.39(-4.24%)
Aug 10, 2011
9.499
9.650
9.156
9.219
80,467
-0.34(-3.51%)
Aug 09, 2011
9.204
9.555
8.860
9.555
79,897
+0.70(+7.94%)
Aug 08, 2011
9.204
9.204
8.780
8.852
87,795
-0.61(-6.41%)
Aug 05, 2011
9.730
9.810
9.219
9.459
95,497
-0.32(-3.27%)
Aug 04, 2011
10.09
10.14
9.682
9.778
55,223
-0.43(-4.22%)
Aug 03, 2011
10.22
10.27
10.13
10.21
41,913
-0.02(-0.16%)
Aug 02, 2011
10.40
10.45
10.21
10.23
35,884
-0.25(-2.36%)
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
.