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 (%)
Nov 30, 2012
8.057
8.265
8.015
8.265
56,751
+0.22(+2.69%)
Nov 29, 2012
7.999
8.099
7.999
8.049
8,834
+0.01(+0.10%)
Nov 28, 2012
7.932
8.049
7.924
8.040
18,278
+0.07(+0.84%)
Nov 27, 2012
7.907
7.974
7.907
7.974
23,033
+0.05(+0.63%)
Nov 26, 2012
8.057
8.057
7.874
7.924
55,067
-0.22(-2.66%)
Nov 23, 2012
8.074
8.140
8.065
8.140
12,429
+0.16(+1.98%)
Nov 21, 2012
7.882
7.982
7.832
7.982
20,878
+0.04(+0.52%)
Nov 20, 2012
7.982
7.982
7.832
7.940
29,632
-0.09(-1.14%)
Nov 19, 2012
8.015
8.052
7.982
8.032
16,268
+0.12(+1.58%)
Nov 16, 2012
7.874
7.932
7.857
7.907
19,613
+0.10(+1.28%)
Nov 15, 2012
8.015
8.015
7.749
7.807
74,355
-0.26(-3.20%)
Nov 14, 2012
8.257
8.257
7.990
8.065
17,380
-0.20(-2.42%)
Nov 13, 2012
8.232
8.265
8.173
8.265
50,393
+0.03(+0.40%)
Nov 12, 2012
8.273
8.298
8.173
8.232
21,734
-0.01(-0.10%)
Nov 09, 2012
8.448
8.448
8.240
8.240
38,522
-0.32(-3.79%)
Nov 08, 2012
8.581
8.581
8.390
8.565
68,460
-0.14(-1.63%)
Nov 07, 2012
8.823
8.839
8.631
8.706
21,009
-0.17(-1.97%)
Nov 06, 2012
8.848
8.889
8.823
8.881
12,921
-0.02(-0.28%)
Nov 05, 2012
8.839
8.906
8.831
8.906
8,965
-0.01(-0.09%)
Nov 02, 2012
9.081
9.081
8.856
8.914
16,691
-0.15(-1.65%)
Nov 01, 2012
9.139
9.147
8.972
9.064
36,160
-0.02(-0.18%)
Oct 31, 2012
8.956
9.230
8.878
9.081
21,238
+0.04(+0.46%)
Oct 26, 2012
8.839
9.039
9.039
9.039
17,661
+0.19(+2.16%)
Oct 25, 2012
8.739
8.856
8.714
8.848
19,671
+0.11(+1.24%)
Oct 24, 2012
8.806
8.806
8.656
8.739
6,143
+0.02(+0.19%)
Oct 23, 2012
8.756
8.789
8.681
8.723
15,699
-0.27(-3.05%)
Oct 19, 2012
9.022
9.106
8.931
8.997
7,340
+0.01(+0.09%)
Oct 18, 2012
9.014
9.072
8.956
8.989
13,628
-0.07(-0.74%)
Oct 17, 2012
9.014
9.056
8.931
9.056
7,328
+0.05(+0.55%)
Oct 16, 2012
8.906
9.042
8.898
9.006
9,107
-0.05(-0.55%)
Oct 15, 2012
8.764
9.056
8.764
9.056
20,411
+0.29(+3.32%)
Oct 12, 2012
8.764
8.764
8.656
8.764
10,987
-0.01(-0.09%)
Oct 11, 2012
8.789
8.889
8.739
8.773
9,251
+0.12(+1.35%)
Oct 10, 2012
8.823
8.823
8.656
8.656
8,312
-0.15(-1.70%)
Oct 09, 2012
8.923
8.972
8.789
8.806
5,759
-0.04(-0.47%)
Oct 08, 2012
8.972
8.972
8.831
8.848
11,370
-0.10(-1.12%)
Oct 05, 2012
9.014
9.039
8.931
8.947
5,406
+0.06(+0.66%)
Oct 04, 2012
8.931
8.981
8.865
8.889
6,091
+0.02(+0.28%)
Oct 03, 2012
8.923
8.923
8.836
8.864
11,293
-0.08(-0.93%)
Oct 02, 2012
8.873
8.947
8.823
8.947
9,102
+0.17(+1.99%)
Oct 01, 2012
8.906
8.914
8.773
8.773
26,447
-0.12(-1.40%)
Sep 28, 2012
8.789
8.898
8.714
8.898
8,530
+0.02(+0.28%)
Sep 27, 2012
8.806
8.906
8.756
8.873
10,491
+0.11(+1.23%)
Sep 26, 2012
8.848
8.848
8.764
8.764
16,842
-0.12(-1.40%)
Sep 25, 2012
8.923
8.939
8.881
8.889
11,786
-0.02(-0.28%)
Sep 24, 2012
8.914
8.931
8.806
8.914
13,396
-0.02(-0.28%)
Sep 21, 2012
9.114
9.114
8.939
8.939
11,896
-0.12(-1.38%)
Sep 20, 2012
9.014
9.089
9.014
9.064
9,623
+0.02(+0.28%)
Sep 19, 2012
8.864
9.064
8.864
9.039
23,376
+0.17(+1.97%)
Sep 18, 2012
8.873
8.873
8.756
8.864
13,235
+0.02(+0.19%)
Sep 17, 2012
8.989
9.006
8.848
8.848
8,243
-0.15(-1.67%)
Sep 14, 2012
8.906
9.047
8.814
8.997
14,357
+0.10(+1.12%)
Sep 13, 2012
8.756
8.898
8.698
8.898
6,516
+0.19(+2.20%)
Sep 12, 2012
8.823
8.839
8.681
8.706
19,583
-0.06(-0.65%)
Sep 11, 2012
8.755
8.821
8.730
8.763
34,955
+0.07(+0.76%)
Sep 10, 2012
8.722
8.804
8.689
8.697
36,154
-0.07(-0.75%)
Sep 07, 2012
8.598
8.846
8.598
8.763
13,403
+0.22(+2.61%)
Sep 06, 2012
8.516
8.582
8.433
8.541
27,003
+0.14(+1.67%)
Sep 05, 2012
8.392
8.417
8.206
8.400
5,639
-0.06(-0.68%)
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
.