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
)
18.78
+0.23 (+1.24%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2009
4.545
4.698
4.522
4.675
30,915
+0.22(+4.99%)
Mar 30, 2009
4.522
4.545
4.300
4.453
57,493
-0.21(-4.44%)
Mar 26, 2009
4.691
4.721
4.476
4.660
29,056
+0.01(+0.16%)
Mar 25, 2009
4.622
4.691
4.576
4.652
42,942
+0.01(+0.16%)
Mar 24, 2009
4.545
4.698
4.499
4.645
23,949
+0.11(+2.36%)
Mar 23, 2009
4.652
4.660
4.537
4.537
23,945
+0.04(+0.85%)
Mar 20, 2009
4.438
4.499
4.361
4.499
12,655
+0.10(+2.26%)
Mar 19, 2009
4.438
4.522
4.384
4.399
36,832
+0.02(+0.53%)
Mar 18, 2009
4.346
4.384
4.284
4.376
23,354
+0.03(+0.71%)
Mar 17, 2009
4.476
4.499
4.300
4.346
19,191
-0.14(-3.08%)
Mar 16, 2009
4.330
4.560
4.330
4.484
20,674
+0.21(+4.84%)
Mar 13, 2009
4.254
4.284
4.215
4.277
0
+0.05(+1.27%)
Mar 12, 2009
4.200
4.250
4.131
4.223
17,236
+0.08(+1.85%)
Mar 11, 2009
4.024
4.162
4.024
4.146
29,626
+0.23(+5.87%)
Mar 10, 2009
3.771
4.047
3.748
3.916
27,255
+0.19(+5.14%)
Mar 09, 2009
3.802
3.802
3.579
3.725
19,941
+0.03(+0.83%)
Mar 06, 2009
3.825
3.825
3.625
3.694
0
-0.11(-3.02%)
Mar 05, 2009
3.848
3.970
3.771
3.809
30,080
-0.09(-2.36%)
Mar 04, 2009
3.832
4.047
3.817
3.901
41,090
+0.08(+2.21%)
Mar 02, 2009
3.871
3.871
3.687
3.817
53,627
-0.14(-3.49%)
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%)
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
.