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
)
18.52
-0.33 (-1.72%)
Streaming Delayed Price
Updated: 3:14 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 (%)
Feb 27, 2009
3.909
4.039
3.878
3.955
0
-0.02(-0.58%)
Feb 26, 2009
4.330
4.330
3.909
3.978
48,233
-0.19(-4.60%)
Feb 25, 2009
4.116
4.254
4.001
4.169
83,633
+0.09(+2.26%)
Feb 24, 2009
3.886
4.100
3.855
4.077
43,214
+0.16(+4.11%)
Feb 23, 2009
4.100
4.108
3.786
3.916
87,156
-0.13(-3.22%)
Feb 20, 2009
4.315
4.315
3.993
4.047
72,980
-0.32(-7.37%)
Feb 19, 2009
4.415
4.507
4.361
4.369
56,619
+0.03(+0.71%)
Feb 18, 2009
4.484
4.484
4.269
4.338
59,496
-0.12(-2.75%)
Feb 17, 2009
4.522
4.560
4.338
4.461
47,035
-0.24(-5.09%)
Feb 13, 2009
4.829
4.836
4.668
4.700
49,692
+0.14(+3.06%)
Feb 12, 2009
4.614
4.614
4.453
4.560
43,382
+0.02(+0.34%)
Feb 11, 2009
4.698
4.760
4.537
4.545
30,530
+0.25(+5.70%)
Feb 10, 2009
4.599
4.629
4.300
4.300
37,603
-0.27(-5.87%)
Feb 09, 2009
4.721
4.721
4.507
4.568
23,550
-0.15(-3.25%)
Feb 06, 2009
4.453
4.721
4.453
4.721
67,815
+0.16(+3.53%)
Feb 05, 2009
4.484
4.560
4.422
4.560
83,134
+0.08(+1.71%)
Feb 04, 2009
4.407
4.484
4.384
4.484
159,439
+0.08(+1.74%)
Feb 03, 2009
4.353
4.407
4.307
4.407
85,339
+0.08(+1.95%)
Feb 02, 2009
4.353
4.415
4.277
4.323
75,964
-0.15(-3.26%)
Jan 30, 2009
4.445
4.530
4.399
4.468
0
+0.02(+0.52%)
Jan 29, 2009
4.415
4.453
4.392
4.445
14,962
+0.02(+0.52%)
Jan 28, 2009
4.560
4.583
4.415
4.422
12,396
-0.02(-0.52%)
Jan 27, 2009
4.384
4.468
4.376
4.445
5,740
+0.01(+0.17%)
Jan 26, 2009
4.530
4.583
4.330
4.438
36,232
-0.07(-1.53%)
Jan 23, 2009
4.530
4.560
4.445
4.507
26,029
-0.06(-1.34%)
Jan 22, 2009
4.553
4.583
4.376
4.568
37,044
-0.04(-0.83%)
Jan 21, 2009
4.660
4.660
4.453
4.606
40,409
-0.07(-1.48%)
Jan 20, 2009
4.760
4.783
4.583
4.675
35,713
-0.13(-2.71%)
Jan 16, 2009
4.967
5.020
4.675
4.806
38,642
+0.01(+0.16%)
Jan 15, 2009
4.599
4.890
4.553
4.798
35,744
+0.15(+3.13%)
Jan 14, 2009
4.813
4.867
4.583
4.652
41,793
-0.28(-5.60%)
Jan 13, 2009
4.829
4.944
4.767
4.928
23,237
+0.15(+3.21%)
Jan 12, 2009
5.074
5.089
4.668
4.775
68,233
-0.38(-7.29%)
Jan 09, 2009
5.311
5.311
5.120
5.150
14,221
-0.22(-4.14%)
Jan 08, 2009
5.150
5.373
5.112
5.373
32,769
+0.17(+3.24%)
Jan 07, 2009
5.434
5.434
5.166
5.204
59,073
-0.28(-5.03%)
Jan 06, 2009
5.480
5.626
5.411
5.480
83,571
+0.10(+1.85%)
Jan 05, 2009
5.403
5.488
5.166
5.380
38,223
-0.01(-0.14%)
Jan 02, 2009
5.150
5.426
5.127
5.388
0
+0.30(+5.87%)
Jan 01, 2009
4.944
5.127
4.882
5.089
0
+0.00(+0.00%)
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%)
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
.