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
)
18.11
-0.38 (-2.06%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 30, 2005
5.595
5.641
5.526
5.610
27,660
+0.02(+0.41%)
Dec 29, 2005
5.610
5.626
5.557
5.587
18,135
-0.03(-0.55%)
Dec 28, 2005
5.595
5.633
5.564
5.618
17,092
+0.02(+0.27%)
Dec 27, 2005
5.580
5.695
5.541
5.603
20,353
-0.01(-0.14%)
Dec 23, 2005
5.595
5.641
5.557
5.610
58,843
+0.02(+0.27%)
Dec 22, 2005
5.610
5.633
5.587
5.595
40,055
-0.06(-1.08%)
Dec 21, 2005
5.618
5.664
5.595
5.656
64,193
+0.06(+1.10%)
Dec 20, 2005
5.687
5.687
5.564
5.595
41,099
-0.05(-0.95%)
Dec 19, 2005
5.672
5.687
5.626
5.649
87,547
-0.02(-0.27%)
Dec 16, 2005
5.978
5.978
5.603
5.664
203,408
-0.06(-1.07%)
Dec 15, 2005
5.963
5.963
5.702
5.725
77,892
-0.28(-4.60%)
Dec 14, 2005
5.741
6.101
5.741
6.001
264,470
+0.21(+3.57%)
Dec 13, 2005
5.702
5.817
5.702
5.794
494,235
+0.13(+2.26%)
Dec 12, 2005
5.741
5.833
5.666
5.666
22,571
-0.07(-1.30%)
Dec 09, 2005
5.764
5.779
5.649
5.741
136,214
+0.02(+0.40%)
Dec 08, 2005
5.902
5.902
5.610
5.718
233,548
-0.21(-3.62%)
Dec 07, 2005
5.288
5.978
5.288
5.932
260,164
+0.65(+12.34%)
Dec 06, 2005
5.327
5.334
5.258
5.281
60,670
-0.05(-1.01%)
Dec 05, 2005
5.273
5.350
5.227
5.334
36,010
+0.05(+1.02%)
Dec 02, 2005
5.373
5.403
5.265
5.281
48,536
-0.07(-1.29%)
Dec 01, 2005
5.327
5.350
5.227
5.350
50,623
-0.03(-0.57%)
Nov 30, 2005
5.273
5.403
5.258
5.380
23,876
+0.14(+2.63%)
Nov 29, 2005
5.227
5.265
5.227
5.242
16,048
+0.02(+0.44%)
Nov 28, 2005
5.296
5.296
5.196
5.219
19,571
-0.11(-2.01%)
Nov 25, 2005
5.327
5.342
5.311
5.327
6,523
-0.02(-0.29%)
Nov 23, 2005
5.265
5.380
5.265
5.342
25,311
+0.07(+1.31%)
Nov 22, 2005
5.173
5.327
5.173
5.273
17,744
+0.08(+1.62%)
Nov 21, 2005
5.158
5.258
5.150
5.189
45,013
+0.00(+0.00%)
Nov 18, 2005
5.028
5.189
5.028
5.189
18,005
+0.17(+3.36%)
Nov 17, 2005
5.104
5.104
4.936
5.020
30,661
-0.10(-1.95%)
Nov 16, 2005
5.181
5.212
5.066
5.120
23,093
-0.08(-1.62%)
Nov 15, 2005
5.212
5.288
5.204
5.204
17,092
-0.05(-0.88%)
Nov 14, 2005
5.135
5.250
5.135
5.250
14,874
+0.06(+1.18%)
Nov 11, 2005
5.104
5.204
5.081
5.189
20,614
+0.08(+1.65%)
Nov 10, 2005
5.166
5.242
5.013
5.104
27,660
-0.11(-2.06%)
Nov 09, 2005
5.112
5.235
5.112
5.212
34,706
+0.07(+1.34%)
Nov 08, 2005
5.135
5.281
5.135
5.143
46,318
-0.03(-0.59%)
Nov 07, 2005
5.242
5.273
5.143
5.173
54,668
-0.05(-1.03%)
Nov 04, 2005
5.357
5.388
5.219
5.227
42,795
-0.10(-1.87%)
Nov 03, 2005
5.426
5.426
5.281
5.327
260,817
-0.05(-1.00%)
Nov 02, 2005
5.357
5.388
5.327
5.380
49,841
+0.08(+1.45%)
Nov 01, 2005
5.219
5.304
5.219
5.304
47,231
+0.05(+0.87%)
Oct 31, 2005
5.212
5.281
5.196
5.258
1,204,795
+0.02(+0.44%)
Oct 28, 2005
5.158
5.281
5.097
5.235
28,834
+0.10(+1.94%)
Oct 27, 2005
5.135
5.219
5.120
5.135
22,311
+0.00(+0.00%)
Oct 26, 2005
5.089
5.150
5.058
5.135
31,313
+0.05(+0.90%)
Oct 25, 2005
5.043
5.120
5.043
5.089
31,313
+0.04(+0.76%)
Oct 24, 2005
4.982
5.066
4.982
5.051
13,308
+0.04(+0.76%)
Oct 21, 2005
5.058
5.089
4.997
5.013
13,308
-0.10(-1.95%)
Oct 20, 2005
5.089
5.143
5.074
5.112
45,013
+0.07(+1.37%)
Oct 19, 2005
5.013
5.081
4.982
5.043
20,223
-0.02(-0.30%)
Oct 18, 2005
5.013
5.058
4.982
5.058
72,413
+0.02(+0.46%)
Oct 17, 2005
4.967
5.097
4.967
5.035
17,222
+0.11(+2.18%)
Oct 14, 2005
4.936
5.020
4.905
4.928
23,354
+0.08(+1.58%)
Oct 13, 2005
5.005
5.005
4.737
4.852
90,679
-0.18(-3.51%)
Oct 12, 2005
5.005
5.089
5.005
5.028
106,466
-0.02(-0.30%)
Oct 11, 2005
5.166
5.166
5.020
5.043
45,013
-0.12(-2.37%)
Oct 10, 2005
5.212
5.219
5.135
5.166
30,139
-0.04(-0.74%)
Oct 07, 2005
5.135
5.242
5.135
5.204
25,181
+0.03(+0.59%)
Oct 06, 2005
5.173
5.181
5.104
5.173
17,222
+0.01(+0.15%)
Oct 05, 2005
5.173
5.196
5.158
5.166
15,265
-0.01(-0.15%)
Oct 04, 2005
5.235
5.258
5.173
5.173
26,355
-0.11(-2.03%)
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
.