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
)
18.78
+0.23 (+1.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2003
3.234
3.257
3.234
3.257
1,565
+0.06(+1.92%)
Nov 26, 2003
3.219
3.219
3.196
3.196
6,393
-0.01(-0.24%)
Nov 25, 2003
3.158
3.204
3.158
3.204
25,181
+0.04(+1.21%)
Nov 24, 2003
3.165
3.173
3.142
3.165
89,896
-0.02(-0.72%)
Nov 21, 2003
3.204
3.211
3.165
3.188
193,231
-0.02(-0.48%)
Nov 20, 2003
3.150
3.211
3.142
3.204
87,547
+0.05(+1.46%)
Nov 19, 2003
3.158
3.181
3.119
3.158
54,538
-0.01(-0.24%)
Nov 18, 2003
3.158
3.173
3.158
3.165
12,655
+0.06(+1.98%)
Nov 17, 2003
3.127
3.127
3.104
3.104
47,362
-0.08(-2.41%)
Nov 14, 2003
3.181
3.181
3.181
3.181
25,442
-0.02(-0.48%)
Nov 13, 2003
3.250
3.250
3.173
3.196
15,917
-0.05(-1.42%)
Nov 12, 2003
3.273
3.273
3.227
3.242
8,741
+0.00(+0.00%)
Nov 11, 2003
3.188
3.242
3.188
3.242
58,974
-0.04(-1.17%)
Nov 10, 2003
3.296
3.303
3.257
3.280
18,135
-0.07(-2.06%)
Nov 07, 2003
3.518
3.518
3.326
3.349
22,832
-0.13(-3.74%)
Nov 06, 2003
3.204
3.472
3.158
3.480
91,070
+0.22(+6.82%)
Nov 05, 2003
3.449
3.449
3.234
3.257
286,259
-0.08(-2.52%)
Nov 04, 2003
3.257
3.411
3.250
3.342
136,084
+0.22(+7.13%)
Nov 03, 2003
3.119
3.142
3.119
3.119
47,896
+0.00(+0.00%)
Oct 31, 2003
3.127
3.142
3.119
3.119
77,240
+0.00(+0.00%)
Oct 30, 2003
3.119
3.119
3.119
3.119
521
+0.02(+0.49%)
Oct 29, 2003
3.081
3.104
3.081
3.104
291,739
-0.02(-0.49%)
Oct 28, 2003
3.127
3.127
3.119
3.119
1,957
+0.04(+1.24%)
Oct 27, 2003
3.096
3.096
3.043
3.081
2,609
+0.02(+0.50%)
Oct 24, 2003
3.158
3.158
3.066
3.066
3,000
-0.11(-3.38%)
Oct 23, 2003
3.181
3.219
3.173
3.173
3,000
-0.05(-1.43%)
Oct 22, 2003
3.242
3.242
3.196
3.219
3,914
-0.05(-1.64%)
Oct 21, 2003
3.219
3.273
3.219
3.273
4,305
+0.05(+1.67%)
Oct 20, 2003
3.250
3.250
3.204
3.219
27,399
-0.02(-0.71%)
Oct 17, 2003
3.219
3.296
3.242
3.242
11,351
+0.02(+0.71%)
Oct 16, 2003
3.219
3.219
3.219
3.219
0
+0.00(+0.00%)
Oct 15, 2003
3.196
3.234
3.188
3.219
8,089
+0.04(+1.21%)
Oct 14, 2003
3.204
3.204
3.181
3.181
5,740
-0.08(-2.35%)
Oct 13, 2003
3.250
3.296
3.250
3.257
19,179
+0.08(+2.41%)
Oct 10, 2003
3.181
3.181
3.181
3.181
782
+0.04(+1.22%)
Oct 09, 2003
3.135
3.196
3.135
3.142
37,967
+0.08(+2.76%)
Oct 08, 2003
3.112
3.112
3.066
3.058
4,958
-0.08(-2.68%)
Oct 07, 2003
3.135
3.142
3.119
3.142
9,133
-0.02(-0.73%)
Oct 06, 2003
3.112
3.112
3.112
3.165
12,134
+0.05(+1.47%)
Oct 03, 2003
3.104
3.119
3.089
3.119
9,002
-0.05(-1.45%)
Oct 02, 2003
3.127
3.173
3.127
3.165
41,751
+0.06(+1.98%)
Oct 01, 2003
2.882
3.104
2.882
3.104
35,097
+0.24(+8.29%)
Sep 30, 2003
2.997
2.997
2.866
2.866
18,657
-0.11(-3.86%)
Sep 29, 2003
3.066
3.081
2.981
2.981
235,896
-0.08(-2.75%)
Sep 26, 2003
3.625
3.610
2.981
3.066
131,517
-0.56(-15.43%)
Sep 25, 2003
3.625
3.625
3.625
3.625
0
+0.00(+0.00%)
Sep 24, 2003
3.610
3.625
3.625
3.625
2,609
+0.02(+0.42%)
Sep 23, 2003
3.625
3.625
3.610
3.610
7,045
+0.02(+0.64%)
Sep 22, 2003
3.503
3.633
3.503
3.587
13,438
+0.04(+1.08%)
Sep 19, 2003
3.610
3.610
3.549
3.549
1,826
-0.05(-1.49%)
Sep 18, 2003
3.602
3.602
3.587
3.602
30,008
-0.04(-1.05%)
Sep 17, 2003
3.595
3.656
3.602
3.641
14,091
+0.05(+1.28%)
Sep 16, 2003
3.610
3.610
3.564
3.595
3,131
-0.02(-0.42%)
Sep 15, 2003
3.625
3.625
3.595
3.610
9,785
+0.01(+0.21%)
Sep 12, 2003
3.702
3.702
3.556
3.602
17,092
-0.16(-4.28%)
Sep 11, 2003
3.832
3.832
3.717
3.763
13,569
-0.03(-0.81%)
Sep 10, 2003
3.656
3.794
3.656
3.794
30,791
+0.12(+3.34%)
Sep 09, 2003
3.602
3.717
3.595
3.671
16,570
+0.04(+1.05%)
Sep 08, 2003
3.671
3.671
3.618
3.633
5,218
+0.01(+0.21%)
Sep 05, 2003
3.464
3.664
3.464
3.625
25,572
+0.12(+3.50%)
Sep 04, 2003
3.526
3.556
3.472
3.503
14,091
+0.02(+0.66%)
Sep 03, 2003
3.449
3.518
3.449
3.480
30,922
+0.09(+2.71%)
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
.