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 (%)
Dec 31, 2004
3.219
3.257
3.204
3.257
27,790
+0.07(+2.16%)
Dec 30, 2004
3.158
3.211
3.158
3.188
28,834
+0.01(+0.24%)
Dec 29, 2004
3.135
3.181
3.135
3.181
43,447
+0.09(+2.98%)
Dec 28, 2004
3.073
3.104
3.012
3.089
27,008
-0.02(-0.49%)
Dec 27, 2004
3.081
3.104
3.073
3.104
16,570
-0.02(-0.74%)
Dec 23, 2004
3.112
3.127
3.096
3.127
34,445
+0.03(+0.99%)
Dec 22, 2004
3.104
3.104
3.066
3.096
204,061
+0.00(+0.00%)
Dec 21, 2004
3.150
3.150
3.066
3.096
156,568
+0.00(+0.00%)
Dec 20, 2004
3.004
3.127
3.004
3.096
477,273
+0.08(+2.80%)
Dec 17, 2004
2.912
3.035
2.874
3.012
48,144
+0.10(+3.42%)
Dec 16, 2004
2.859
2.928
2.775
2.912
230,938
+0.07(+2.43%)
Dec 15, 2004
2.797
2.843
2.790
2.843
99,029
+0.05(+1.64%)
Dec 14, 2004
2.820
2.836
2.775
2.797
95,115
+0.00(+0.00%)
Dec 13, 2004
2.851
2.851
2.752
2.797
42,012
-0.02(-0.82%)
Dec 10, 2004
2.836
2.836
2.797
2.820
32,748
-0.03(-1.08%)
Dec 09, 2004
2.882
2.882
2.805
2.851
70,847
+0.00(+0.00%)
Dec 08, 2004
2.912
2.912
2.828
2.851
59,887
-0.07(-2.36%)
Dec 07, 2004
2.966
2.966
2.897
2.920
46,318
-0.03(-1.04%)
Dec 06, 2004
2.897
2.966
2.897
2.951
1,009,345
+0.04(+1.32%)
Dec 03, 2004
2.981
2.981
2.905
2.912
40,838
-0.04(-1.30%)
Dec 02, 2004
2.989
2.989
2.928
2.951
91,462
-0.02(-0.77%)
Dec 01, 2004
2.874
2.974
2.874
2.974
40,577
+0.08(+2.65%)
Nov 30, 2004
2.928
2.974
2.889
2.897
31,444
-0.04(-1.31%)
Nov 29, 2004
2.974
3.020
2.920
2.935
46,318
-0.03(-1.03%)
Nov 26, 2004
3.012
3.012
2.958
2.966
12,786
-0.04(-1.28%)
Nov 24, 2004
2.958
3.020
2.951
3.004
65,236
+0.05(+1.82%)
Nov 23, 2004
2.958
2.958
2.920
2.951
53,494
-0.01(-0.26%)
Nov 22, 2004
3.004
3.004
2.935
2.958
21,006
-0.01(-0.26%)
Nov 19, 2004
2.928
2.981
2.928
2.966
29,095
+0.02(+0.52%)
Nov 18, 2004
2.912
2.974
2.905
2.951
65,628
+0.00(+0.00%)
Nov 17, 2004
2.997
3.004
2.928
2.951
72,152
-0.03(-1.03%)
Nov 16, 2004
2.920
2.997
2.889
2.981
37,054
+0.06(+2.10%)
Nov 15, 2004
2.989
2.997
2.889
2.920
89,113
-0.07(-2.31%)
Nov 12, 2004
3.081
3.081
2.958
2.989
39,142
-0.11(-3.47%)
Nov 11, 2004
2.974
3.096
2.974
3.096
11,220
+0.07(+2.28%)
Nov 10, 2004
3.081
3.081
2.989
3.027
24,137
-0.03(-1.00%)
Nov 09, 2004
3.127
3.127
3.050
3.058
35,227
-0.04(-1.24%)
Nov 08, 2004
3.020
3.096
3.020
3.096
22,571
+0.08(+2.80%)
Nov 05, 2004
3.104
3.119
2.981
3.012
62,236
-0.09(-2.96%)
Nov 04, 2004
3.050
3.127
2.997
3.104
17,613
+0.04(+1.25%)
Nov 03, 2004
3.073
3.104
2.989
3.066
103,596
+0.04(+1.27%)
Nov 02, 2004
3.035
3.066
2.989
3.027
45,404
-0.03(-1.00%)
Nov 01, 2004
3.165
3.165
3.058
3.058
26,094
-0.08(-2.45%)
Oct 29, 2004
3.135
3.158
3.127
3.135
72,804
-0.01(-0.24%)
Oct 28, 2004
3.165
3.173
3.119
3.142
18,396
+0.02(+0.49%)
Oct 27, 2004
3.066
3.127
2.951
3.127
43,447
+0.02(+0.49%)
Oct 26, 2004
3.234
3.242
3.096
3.112
24,920
-0.15(-4.69%)
Oct 25, 2004
3.288
3.296
3.227
3.265
31,313
-0.01(-0.23%)
Oct 22, 2004
3.257
3.296
3.257
3.273
7,958
-0.02(-0.47%)
Oct 21, 2004
3.311
3.311
3.265
3.288
9,133
-0.05(-1.61%)
Oct 20, 2004
3.204
3.342
3.204
3.342
65,106
+0.12(+3.81%)
Oct 19, 2004
3.257
3.334
3.219
3.219
23,876
-0.06(-1.87%)
Oct 18, 2004
3.311
3.326
3.273
3.280
17,353
-0.04(-1.15%)
Oct 15, 2004
3.319
3.342
3.280
3.319
7,306
+0.00(+0.00%)
Oct 14, 2004
3.365
3.372
3.311
3.319
5,349
-0.03(-0.92%)
Oct 13, 2004
3.334
3.357
3.319
3.349
5,871
-0.02(-0.68%)
Oct 12, 2004
3.380
3.380
3.349
3.372
6,262
-0.03(-0.90%)
Oct 11, 2004
3.403
3.434
3.403
3.403
2,348
+0.02(+0.45%)
Oct 08, 2004
3.388
3.403
3.380
3.388
16,439
+0.03(+0.91%)
Oct 07, 2004
3.388
3.395
3.357
3.357
18,788
-0.07(-2.01%)
Oct 06, 2004
3.411
3.434
3.403
3.426
14,221
-0.02(-0.67%)
Oct 05, 2004
3.411
3.457
3.395
3.449
18,396
+0.03(+0.90%)
Oct 04, 2004
3.380
3.418
3.380
3.418
4,697
+0.05(+1.59%)
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
.