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 (%)
Mar 31, 2004
3.357
3.426
3.349
3.357
59,496
-0.02(-0.45%)
Mar 30, 2004
3.426
3.426
3.357
3.372
17,613
-0.05(-1.35%)
Mar 29, 2004
3.349
3.518
3.349
3.418
52,189
+0.06(+1.83%)
Mar 26, 2004
3.372
3.422
3.357
3.357
21,267
-0.01(-0.23%)
Mar 25, 2004
3.234
3.395
3.234
3.365
35,227
+0.16(+5.02%)
Mar 24, 2004
3.273
3.280
3.204
3.204
67,063
-0.09(-2.79%)
Mar 23, 2004
3.411
3.411
3.296
3.296
62,236
-0.07(-2.05%)
Mar 22, 2004
3.357
3.434
3.357
3.365
31,574
-0.06(-1.79%)
Mar 19, 2004
3.372
3.426
3.334
3.426
180,314
+0.05(+1.59%)
Mar 18, 2004
3.334
3.372
3.250
3.372
285,607
+0.02(+0.46%)
Mar 17, 2004
3.349
3.418
3.349
3.357
17,613
+0.03(+0.92%)
Mar 16, 2004
3.449
3.457
3.319
3.326
20,223
-0.10(-2.91%)
Mar 15, 2004
3.403
3.426
3.388
3.426
42,925
+0.03(+0.90%)
Mar 12, 2004
3.357
3.395
3.334
3.395
14,743
+0.00(+0.00%)
Mar 11, 2004
3.380
3.395
3.349
3.395
28,051
-0.02(-0.67%)
Mar 10, 2004
3.487
3.487
3.403
3.418
19,310
-0.21(-5.91%)
Mar 09, 2004
3.740
3.740
3.618
3.633
26,094
-0.08(-2.27%)
Mar 08, 2004
3.779
3.779
3.717
3.717
12,003
+0.01(+0.21%)
Mar 05, 2004
3.664
3.717
3.664
3.710
12,003
+0.07(+1.89%)
Mar 04, 2004
3.625
3.656
3.625
3.641
9,655
-0.02(-0.63%)
Mar 03, 2004
3.595
3.664
3.587
3.664
13,177
+0.02(+0.63%)
Mar 02, 2004
3.694
3.694
3.610
3.641
13,830
-0.06(-1.66%)
Mar 01, 2004
3.656
3.733
3.656
3.702
13,438
+0.03(+0.84%)
Feb 27, 2004
3.587
3.710
3.587
3.671
21,658
+0.09(+2.57%)
Feb 26, 2004
3.526
3.579
3.526
3.579
19,049
+0.02(+0.65%)
Feb 25, 2004
3.587
3.587
3.533
3.556
15,917
-0.01(-0.21%)
Feb 24, 2004
3.564
3.602
3.526
3.564
29,617
-0.04(-1.06%)
Feb 23, 2004
3.641
3.679
3.595
3.602
35,227
-0.04(-1.05%)
Feb 20, 2004
3.817
3.817
3.602
3.641
13,960
-0.19(-5.00%)
Feb 19, 2004
3.863
3.878
3.832
3.832
20,353
-0.01(-0.20%)
Feb 18, 2004
3.832
3.848
3.825
3.840
11,742
+0.02(+0.60%)
Feb 17, 2004
3.809
3.848
3.763
3.817
25,181
+0.22(+6.18%)
Feb 13, 2004
3.671
3.671
3.518
3.595
41,490
-0.08(-2.09%)
Feb 12, 2004
3.832
3.832
3.633
3.671
55,190
-0.24(-6.08%)
Feb 11, 2004
3.817
3.924
3.625
3.909
109,467
+0.05(+1.19%)
Feb 10, 2004
3.679
3.871
3.679
3.863
70,194
+0.19(+5.22%)
Feb 09, 2004
3.610
3.679
3.579
3.671
53,233
+0.05(+1.27%)
Feb 06, 2004
3.579
3.641
3.579
3.625
11,742
+0.05(+1.28%)
Feb 05, 2004
3.564
3.602
3.564
3.579
28,704
+0.04(+1.08%)
Feb 04, 2004
3.487
3.587
3.487
3.541
23,093
+0.02(+0.65%)
Feb 03, 2004
3.418
3.556
3.418
3.518
41,360
+0.11(+3.15%)
Feb 02, 2004
3.441
3.441
3.388
3.411
32,618
-0.01(-0.22%)
Jan 30, 2004
3.334
3.426
3.334
3.418
9,133
+0.08(+2.29%)
Jan 29, 2004
3.395
3.403
3.334
3.342
17,744
+0.01(+0.23%)
Jan 28, 2004
3.388
3.403
3.326
3.334
25,050
-0.02(-0.46%)
Jan 27, 2004
3.426
3.464
3.349
3.349
36,924
-0.02(-0.68%)
Jan 26, 2004
3.533
3.533
3.365
3.372
516,807
-0.12(-3.51%)
Jan 23, 2004
3.564
3.579
3.434
3.495
73,978
-0.18(-5.00%)
Jan 22, 2004
3.579
3.733
3.579
3.679
81,154
+0.05(+1.27%)
Jan 21, 2004
3.564
3.679
3.449
3.633
65,628
+0.09(+2.60%)
Jan 20, 2004
3.411
3.541
3.411
3.541
329,968
+0.12(+3.59%)
Jan 16, 2004
3.365
3.441
3.365
3.418
9,785
+0.05(+1.59%)
Jan 15, 2004
3.342
3.365
3.280
3.365
13,047
+0.02(+0.69%)
Jan 14, 2004
3.418
3.418
3.326
3.342
33,792
-0.09(-2.68%)
Jan 13, 2004
3.480
3.533
3.426
3.434
7,697
-0.08(-2.40%)
Jan 12, 2004
3.510
3.518
3.487
3.518
7,697
+0.02(+0.44%)
Jan 09, 2004
3.472
3.533
3.464
3.503
76,327
+0.05(+1.33%)
Jan 08, 2004
3.518
3.518
3.403
3.457
344,842
-0.03(-0.88%)
Jan 07, 2004
3.549
3.549
3.472
3.487
4,436
-0.04(-1.09%)
Jan 06, 2004
3.472
3.541
3.472
3.526
28,182
-0.02(-0.65%)
Jan 05, 2004
3.587
3.587
3.541
3.549
10,176
-0.02(-0.43%)
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
.