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 (%)
Feb 28, 2006
6.292
6.384
6.262
6.384
30,791
+0.09(+1.46%)
Feb 27, 2006
6.223
6.292
6.208
6.292
63,540
+0.08(+1.23%)
Feb 24, 2006
6.193
6.254
6.170
6.216
88,983
+0.01(+0.12%)
Feb 23, 2006
6.262
6.262
6.185
6.208
55,320
-0.05(-0.74%)
Feb 22, 2006
6.139
6.323
6.139
6.254
63,801
+0.09(+1.49%)
Feb 21, 2006
6.323
6.323
6.139
6.162
39,925
-0.08(-1.35%)
Feb 17, 2006
6.116
6.269
6.116
6.246
32,487
+0.11(+1.87%)
Feb 16, 2006
6.193
6.193
6.055
6.131
73,978
-0.05(-0.74%)
Feb 15, 2006
6.323
6.323
6.162
6.177
37,185
-0.11(-1.71%)
Feb 14, 2006
6.231
6.323
6.200
6.285
68,498
+0.17(+2.76%)
Feb 13, 2006
6.277
6.277
6.017
6.116
28,312
-0.13(-2.09%)
Feb 10, 2006
6.446
6.446
6.231
6.246
33,009
-0.20(-3.09%)
Feb 09, 2006
6.300
6.522
6.300
6.446
77,892
+0.08(+1.20%)
Feb 08, 2006
6.300
6.392
6.170
6.369
86,112
+0.08(+1.22%)
Feb 07, 2006
6.200
6.346
6.177
6.292
74,500
+0.10(+1.61%)
Feb 06, 2006
6.177
6.262
6.124
6.193
78,936
+0.03(+0.50%)
Feb 03, 2006
6.131
6.185
5.978
6.162
22,571
+0.02(+0.25%)
Feb 02, 2006
6.208
6.277
6.086
6.147
33,792
-0.10(-1.60%)
Feb 01, 2006
6.407
6.415
6.231
6.246
62,627
-0.18(-2.86%)
Jan 31, 2006
6.269
6.461
6.262
6.430
74,892
+0.08(+1.33%)
Jan 30, 2006
6.331
6.584
6.331
6.346
64,193
+0.02(+0.24%)
Jan 27, 2006
6.285
6.354
6.285
6.331
32,879
+0.04(+0.61%)
Jan 26, 2006
6.361
6.361
6.254
6.292
36,924
-0.07(-1.08%)
Jan 25, 2006
6.285
6.423
6.285
6.361
26,486
+0.06(+0.97%)
Jan 24, 2006
6.315
6.446
6.285
6.300
60,278
-0.02(-0.24%)
Jan 23, 2006
6.239
6.323
6.208
6.315
33,923
+0.15(+2.49%)
Jan 20, 2006
6.200
6.254
6.124
6.162
76,849
+0.00(+0.00%)
Jan 19, 2006
6.047
6.162
6.017
6.162
65,889
+0.11(+1.77%)
Jan 18, 2006
5.932
6.070
5.909
6.055
29,878
+0.08(+1.41%)
Jan 17, 2006
5.932
6.032
5.932
5.971
32,618
+0.07(+1.17%)
Jan 13, 2006
6.055
6.055
5.856
5.902
36,141
-0.08(-1.28%)
Jan 12, 2006
5.955
6.032
5.909
5.978
73,978
+0.02(+0.39%)
Jan 11, 2006
6.001
6.017
5.802
5.955
31,313
+0.00(+0.00%)
Jan 10, 2006
5.902
6.109
5.902
5.955
69,151
+0.10(+1.70%)
Jan 09, 2006
5.802
5.925
5.802
5.856
75,413
+0.02(+0.26%)
Jan 06, 2006
5.518
5.840
5.518
5.840
57,147
+0.36(+6.57%)
Jan 05, 2006
5.603
5.603
5.465
5.480
64,193
-0.13(-2.32%)
Jan 04, 2006
5.480
5.679
5.465
5.610
107,901
+0.06(+1.11%)
Jan 03, 2006
5.595
5.664
5.495
5.549
60,017
-0.06(-1.09%)
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%)
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
.