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, 2010
7.675
7.675
7.451
7.544
71,335
-0.02(-0.20%)
Mar 30, 2010
7.497
7.628
7.490
7.559
36,352
+0.02(+0.20%)
Mar 29, 2010
7.451
7.598
7.451
7.544
52,644
+0.07(+0.93%)
Mar 26, 2010
7.405
7.474
7.335
7.474
44,209
+0.05(+0.73%)
Mar 25, 2010
7.451
7.536
7.397
7.420
63,739
+0.08(+1.16%)
Mar 24, 2010
7.328
7.536
7.251
7.335
28,296
-0.01(-0.10%)
Mar 23, 2010
7.235
7.351
7.189
7.343
79,339
+0.12(+1.71%)
Mar 22, 2010
7.096
7.235
7.065
7.220
35,721
+0.02(+0.21%)
Mar 19, 2010
7.166
7.258
7.143
7.204
20,280
+0.07(+0.97%)
Mar 18, 2010
7.058
7.204
7.011
7.135
55,728
+0.10(+1.43%)
Mar 17, 2010
7.143
7.197
7.035
7.035
24,114
-0.06(-0.87%)
Mar 16, 2010
7.135
7.143
7.065
7.096
25,961
-0.04(-0.54%)
Mar 15, 2010
7.027
7.173
6.988
7.135
27,033
-0.02(-0.32%)
Mar 12, 2010
7.119
7.197
7.081
7.158
31,303
+0.11(+1.53%)
Mar 11, 2010
7.451
7.451
7.019
7.050
54,574
-0.10(-1.41%)
Mar 10, 2010
7.013
7.228
7.013
7.151
35,611
+0.09(+1.30%)
Mar 09, 2010
6.760
7.081
6.752
7.059
72,189
+0.25(+3.72%)
Mar 08, 2010
6.783
6.821
6.729
6.806
38,979
+0.02(+0.34%)
Mar 05, 2010
6.683
6.806
6.630
6.783
47,616
+0.15(+2.19%)
Mar 04, 2010
6.676
6.676
6.591
6.637
39,705
-0.06(-0.92%)
Mar 03, 2010
6.798
6.814
6.653
6.699
46,383
-0.07(-1.02%)
Mar 02, 2010
6.637
6.798
6.637
6.768
46,549
+0.15(+2.20%)
Mar 01, 2010
6.561
6.653
6.538
6.622
46,356
+0.13(+2.01%)
Feb 26, 2010
6.499
6.561
6.461
6.492
48,927
-0.02(-0.35%)
Feb 25, 2010
6.423
6.522
6.415
6.515
42,204
+0.04(+0.59%)
Feb 24, 2010
6.515
6.530
6.392
6.476
32,921
-0.02(-0.24%)
Feb 23, 2010
6.683
6.683
6.492
6.492
59,507
-0.19(-2.87%)
Feb 22, 2010
6.691
6.706
6.653
6.683
18,408
+0.02(+0.23%)
Feb 19, 2010
6.683
6.706
6.637
6.668
46,632
-0.07(-1.02%)
Feb 18, 2010
6.622
6.737
6.545
6.737
33,790
+0.15(+2.20%)
Feb 17, 2010
6.706
6.745
6.576
6.591
33,942
-0.08(-1.26%)
Feb 16, 2010
6.683
6.760
6.653
6.676
40,496
-0.00(-0.00%)
Feb 12, 2010
6.453
6.676
6.676
6.676
52,450
+0.24(+3.69%)
Feb 11, 2010
6.254
6.492
6.231
6.438
43,180
+0.21(+3.32%)
Feb 10, 2010
6.216
6.254
6.124
6.231
68,943
-0.08(-1.22%)
Feb 09, 2010
6.407
6.407
6.200
6.308
66,625
+0.07(+1.11%)
Feb 08, 2010
6.262
6.285
6.223
6.239
30,104
-0.07(-1.09%)
Feb 05, 2010
6.323
6.323
6.193
6.308
49,834
+0.05(+0.86%)
Feb 04, 2010
6.315
6.423
6.239
6.254
107,836
-0.05(-0.85%)
Feb 03, 2010
6.423
6.446
6.285
6.308
55,597
-0.17(-2.60%)
Feb 02, 2010
6.292
6.484
6.269
6.476
45,115
+0.25(+4.06%)
Feb 01, 2010
6.208
6.300
6.177
6.223
61,928
+0.09(+1.50%)
Jan 29, 2010
6.177
6.253
6.109
6.131
35,224
-0.02(-0.37%)
Jan 28, 2010
6.246
6.246
6.124
6.154
26,882
-0.08(-1.23%)
Jan 27, 2010
6.285
6.308
6.139
6.231
39,146
-0.11(-1.81%)
Jan 26, 2010
6.246
6.377
6.246
6.346
34,446
+0.04(+0.61%)
Jan 25, 2010
6.361
6.400
6.308
6.308
24,307
-0.08(-1.32%)
Jan 22, 2010
6.453
6.515
6.331
6.392
27,870
-0.09(-1.42%)
Jan 21, 2010
6.507
6.630
6.453
6.484
32,922
-0.02(-0.35%)
Jan 20, 2010
6.576
6.591
6.461
6.507
51,781
-0.22(-3.30%)
Jan 19, 2010
6.637
6.737
6.561
6.729
150,471
+0.05(+0.80%)
Jan 15, 2010
6.668
6.676
6.676
6.676
34,706
+0.00(+0.00%)
Jan 14, 2010
6.561
6.806
6.561
6.676
21,658
+0.06(+0.93%)
Jan 13, 2010
6.553
6.614
6.484
6.614
23,700
+0.07(+1.05%)
Jan 12, 2010
6.653
6.653
6.492
6.545
22,408
-0.14(-2.06%)
Jan 11, 2010
6.645
6.699
6.645
6.683
34,155
+0.05(+0.69%)
Jan 08, 2010
6.484
6.668
6.470
6.637
16,568
+0.16(+2.49%)
Jan 07, 2010
6.400
6.492
6.400
6.476
31,594
-0.02(-0.35%)
Jan 06, 2010
6.400
6.538
6.400
6.499
22,855
+0.15(+2.42%)
Jan 05, 2010
6.446
6.446
6.346
6.346
49,274
-0.07(-1.15%)
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
.