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 29, 2008
9.573
9.718
9.488
9.634
59,626
-0.09(-0.95%)
Feb 28, 2008
9.695
9.757
9.550
9.726
52,320
+0.07(+0.71%)
Feb 27, 2008
9.772
9.780
9.619
9.657
50,232
-0.07(-0.71%)
Feb 26, 2008
9.680
9.757
9.626
9.726
37,837
+0.10(+1.03%)
Feb 25, 2008
9.550
9.657
9.519
9.626
63,540
+0.14(+1.45%)
Feb 22, 2008
9.711
9.757
9.420
9.488
60,278
-0.25(-2.52%)
Feb 21, 2008
9.481
9.764
9.450
9.734
61,192
+0.25(+2.67%)
Feb 20, 2008
9.251
9.488
9.251
9.481
51,145
+0.18(+1.98%)
Feb 19, 2008
9.488
9.488
9.259
9.297
46,057
-0.12(-1.30%)
Feb 18, 2008
9.420
9.420
9.420
9.420
0
+0.00(+0.00%)
Feb 15, 2008
9.443
9.573
9.266
9.420
75,413
-0.20(-2.07%)
Feb 14, 2008
9.389
9.818
9.389
9.619
208,888
+0.30(+3.21%)
Feb 13, 2008
9.059
9.320
8.952
9.320
111,033
+0.37(+4.11%)
Feb 12, 2008
8.967
9.067
8.883
8.952
30,641
+0.12(+1.39%)
Feb 11, 2008
8.799
8.937
8.684
8.829
171,181
+0.06(+0.70%)
Feb 08, 2008
8.760
8.921
8.668
8.768
78,153
+0.12(+1.42%)
Feb 07, 2008
8.584
8.661
8.454
8.645
111,555
+0.04(+0.45%)
Feb 06, 2008
8.760
8.760
8.592
8.607
46,057
-0.02(-0.18%)
Feb 05, 2008
8.875
8.944
8.584
8.622
66,541
-0.48(-5.30%)
Feb 04, 2008
9.167
9.167
8.929
9.105
57,930
-0.02(-0.25%)
Feb 01, 2008
8.638
9.136
8.638
9.128
212,541
+0.50(+5.77%)
Jan 31, 2008
8.553
8.975
8.523
8.630
430,172
-0.02(-0.18%)
Jan 30, 2008
8.806
8.883
8.600
8.645
122,645
-0.07(-0.79%)
Jan 29, 2008
8.469
8.753
8.469
8.714
134,257
+0.38(+4.60%)
Jan 28, 2008
8.423
8.438
8.293
8.331
52,320
-0.11(-1.36%)
Jan 25, 2008
8.668
8.691
8.415
8.446
153,698
-0.12(-1.43%)
Jan 24, 2008
8.369
8.668
8.369
8.569
111,685
+0.41(+4.98%)
Jan 23, 2008
7.756
8.201
7.687
8.163
232,504
+0.26(+3.30%)
Jan 22, 2008
7.511
8.201
7.503
7.902
222,066
-0.34(-4.09%)
Jan 21, 2008
8.239
8.239
8.239
8.239
0
+0.00(+0.00%)
Jan 18, 2008
8.415
8.530
8.078
8.239
87,678
-0.09(-1.10%)
Jan 17, 2008
8.661
8.684
8.232
8.331
339,404
-0.30(-3.46%)
Jan 16, 2008
8.753
8.829
8.515
8.630
369,110
-0.21(-2.34%)
Jan 15, 2008
8.868
8.937
8.799
8.837
69,020
-0.25(-2.78%)
Jan 14, 2008
9.473
9.473
9.075
9.090
268,254
-0.34(-3.58%)
Jan 11, 2008
9.672
9.672
9.404
9.427
197,798
-0.30(-3.07%)
Jan 10, 2008
9.435
9.749
9.358
9.726
57,669
+0.18(+1.93%)
Jan 09, 2008
9.657
9.657
9.274
9.542
76,066
-0.20(-2.05%)
Jan 08, 2008
10.00
10.02
9.741
9.741
49,319
-0.10(-1.01%)
Jan 07, 2008
10.03
10.03
9.672
9.841
88,591
-0.09(-0.93%)
Jan 04, 2008
10.06
10.12
9.925
9.933
103,465
-0.11(-1.14%)
Jan 03, 2008
10.22
10.24
10.04
10.05
36,402
-0.17(-1.65%)
Jan 02, 2008
10.24
10.25
10.14
10.22
90,287
-0.03(-0.30%)
Jan 01, 2008
10.25
10.25
10.25
10.25
0
+0.00(+0.00%)
Dec 31, 2007
10.39
10.42
10.24
10.25
50,884
-0.15(-1.47%)
Dec 28, 2007
10.38
10.46
10.37
10.40
40,185
+0.15(+1.42%)
Dec 27, 2007
10.42
10.44
10.25
10.25
66,019
-0.09(-0.89%)
Dec 26, 2007
10.31
10.36
10.24
10.35
33,792
+0.03(+0.30%)
Dec 24, 2007
10.19
10.32
10.12
10.32
30,530
+0.23(+2.28%)
Dec 21, 2007
10.23
10.23
10.05
10.09
51,015
-0.05(-0.45%)
Dec 20, 2007
10.22
10.22
10.03
10.13
50,362
-0.02(-0.15%)
Dec 19, 2007
9.872
10.17
9.872
10.15
85,590
+0.38(+3.92%)
Dec 18, 2007
9.496
9.833
9.473
9.764
57,147
+0.28(+2.91%)
Dec 17, 2007
9.757
9.787
9.450
9.488
75,544
-0.23(-2.37%)
Dec 14, 2007
9.519
9.895
9.519
9.718
74,631
+0.20(+2.09%)
Dec 13, 2007
9.688
9.703
9.435
9.519
87,026
-0.15(-1.51%)
Dec 12, 2007
9.849
9.910
9.603
9.665
98,507
+0.00(+0.00%)
Dec 11, 2007
9.780
10.00
9.626
9.665
92,505
-0.15(-1.48%)
Dec 10, 2007
9.603
9.810
9.504
9.810
91,984
+0.25(+2.56%)
Dec 07, 2007
9.435
9.588
9.366
9.565
56,234
+0.23(+2.46%)
Dec 06, 2007
9.412
9.519
9.305
9.335
103,857
+0.04(+0.41%)
Dec 05, 2007
8.768
9.504
8.768
9.297
140,259
+0.57(+6.50%)
Dec 04, 2007
9.036
9.036
8.707
8.730
114,034
-0.32(-3.56%)
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
.