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
)
18.49
-0.36 (-1.91%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2008
4.944
5.127
4.882
5.089
31,378
+0.10(+2.00%)
Dec 30, 2008
4.875
5.112
4.852
4.989
41,741
-0.01(-0.15%)
Dec 29, 2008
4.675
5.081
4.675
4.997
41,520
+0.28(+6.02%)
Dec 26, 2008
4.737
4.821
4.599
4.714
17,180
-0.03(-0.65%)
Dec 24, 2008
4.829
4.890
4.691
4.744
24,268
-0.03(-0.64%)
Dec 23, 2008
4.706
4.982
4.706
4.775
68,929
+0.02(+0.32%)
Dec 22, 2008
5.051
5.120
4.675
4.760
102,680
-0.25(-5.05%)
Dec 19, 2008
4.867
5.066
4.606
5.013
164,928
+0.21(+4.47%)
Dec 18, 2008
4.675
4.813
4.583
4.798
114,293
+0.28(+6.10%)
Dec 17, 2008
4.622
4.698
4.407
4.522
113,512
-0.16(-3.44%)
Dec 16, 2008
4.215
4.752
4.200
4.683
237,333
+0.44(+10.49%)
Dec 15, 2008
4.269
4.338
4.169
4.238
110,152
-0.04(-0.90%)
Dec 12, 2008
4.077
4.484
4.054
4.277
0
+0.14(+3.33%)
Dec 11, 2008
4.077
4.292
3.916
4.139
259,011
+0.10(+2.47%)
Dec 10, 2008
3.909
4.039
3.909
4.039
158,219
+0.15(+3.84%)
Dec 09, 2008
3.779
3.978
3.748
3.890
151,126
+0.06(+1.50%)
Dec 08, 2008
3.825
3.901
3.748
3.832
256,772
+0.15(+4.17%)
Dec 05, 2008
3.587
3.694
3.556
3.679
0
-0.02(-0.41%)
Dec 04, 2008
3.794
3.817
3.641
3.694
166,202
-0.13(-3.41%)
Dec 03, 2008
3.848
3.909
3.694
3.825
69,339
-0.02(-0.40%)
Dec 02, 2008
3.756
3.855
3.725
3.840
62,053
+0.15(+3.94%)
Dec 01, 2008
3.825
3.840
3.687
3.694
214,170
-0.14(-3.60%)
Nov 28, 2008
3.848
3.901
3.717
3.832
31,830
+0.01(+0.20%)
Nov 26, 2008
3.756
3.893
3.679
3.825
59,644
+0.05(+1.22%)
Nov 25, 2008
3.825
3.825
3.756
3.779
117,503
+0.02(+0.41%)
Nov 24, 2008
3.916
3.939
3.717
3.763
242,395
+0.03(+0.82%)
Nov 21, 2008
3.855
3.863
3.633
3.733
453,807
+0.04(+1.04%)
Nov 20, 2008
3.893
3.916
3.633
3.694
87,905
-0.38(-9.23%)
Nov 19, 2008
4.315
4.315
4.001
4.070
88,396
-0.28(-6.51%)
Nov 18, 2008
4.154
4.353
4.108
4.353
41,792
+0.26(+6.37%)
Nov 17, 2008
4.254
4.261
4.093
4.093
34,944
-0.21(-4.98%)
Nov 14, 2008
4.330
4.376
4.116
4.307
0
-0.12(-2.77%)
Nov 13, 2008
3.848
4.568
3.832
4.430
75,432
+0.52(+13.33%)
Nov 12, 2008
4.100
4.100
3.779
3.909
45,689
-0.19(-4.67%)
Nov 11, 2008
4.100
4.116
3.985
4.100
19,571
-0.05(-1.29%)
Nov 10, 2008
4.507
4.530
4.154
4.154
34,836
-0.29(-6.42%)
Nov 07, 2008
4.445
4.737
4.392
4.439
66,867
+0.06(+1.44%)
Nov 06, 2008
4.599
4.599
4.330
4.376
36,663
-0.22(-4.83%)
Nov 05, 2008
4.921
4.974
4.530
4.599
113,647
-0.28(-5.81%)
Nov 04, 2008
4.905
4.936
4.744
4.882
87,511
+0.11(+2.41%)
Nov 03, 2008
4.568
4.798
4.568
4.767
33,747
+0.30(+6.69%)
Oct 31, 2008
4.001
4.514
3.970
4.468
74,748
+0.45(+11.26%)
Oct 30, 2008
4.008
4.200
3.947
4.016
189,264
+0.11(+2.75%)
Oct 29, 2008
3.633
4.039
3.587
3.909
390,279
+0.31(+8.51%)
Oct 28, 2008
3.610
3.633
3.334
3.602
187,677
+0.26(+7.80%)
Oct 27, 2008
3.909
3.916
3.342
3.342
82,039
-0.62(-15.67%)
Oct 24, 2008
3.786
4.047
3.756
3.962
64,262
-0.17(-4.08%)
Oct 23, 2008
4.024
4.131
3.863
4.131
53,546
+0.08(+2.08%)
Oct 22, 2008
4.223
4.261
4.016
4.047
42,599
-0.40(-8.97%)
Oct 21, 2008
4.522
4.553
4.315
4.445
90,554
-0.11(-2.36%)
Oct 20, 2008
4.453
4.614
4.430
4.553
72,402
+0.15(+3.48%)
Oct 17, 2008
4.553
4.583
4.376
4.399
0
-0.25(-5.44%)
Oct 16, 2008
4.453
4.652
4.077
4.652
106,336
+0.21(+4.84%)
Oct 15, 2008
4.476
4.652
4.315
4.438
114,947
-0.04(-0.86%)
Oct 14, 2008
5.380
5.771
4.330
4.476
103,725
-0.09(-2.01%)
Oct 13, 2008
4.624
4.706
4.468
4.568
15,120
+0.28(+6.62%)
Oct 10, 2008
4.445
4.445
3.901
4.284
0
-0.42(-8.96%)
Oct 09, 2008
4.568
5.058
4.307
4.706
175,837
+0.38(+8.67%)
Oct 08, 2008
4.284
4.614
4.223
4.330
94,108
-0.19(-4.24%)
Oct 07, 2008
5.365
5.396
4.476
4.522
179,460
-0.67(-12.98%)
Oct 06, 2008
5.173
5.250
4.277
5.196
184,247
-0.14(-2.70%)
Oct 03, 2008
5.457
5.557
5.327
5.341
0
-0.00(-0.03%)
Oct 02, 2008
5.771
5.794
5.281
5.342
93,615
-0.58(-9.83%)
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
.