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
)
20.31
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2005
3.480
3.541
3.480
3.518
10,698
+0.02(+0.66%)
Apr 28, 2005
3.541
3.564
3.480
3.495
39,142
-0.04(-1.08%)
Apr 27, 2005
3.556
3.579
3.533
3.533
8,872
-0.12(-3.35%)
Apr 26, 2005
3.564
3.656
3.510
3.656
22,702
+0.08(+2.14%)
Apr 25, 2005
3.618
3.633
3.579
3.579
9,916
-0.04(-1.06%)
Apr 22, 2005
3.648
3.648
3.556
3.618
19,571
-0.05(-1.46%)
Apr 21, 2005
3.526
3.671
3.526
3.671
7,828
+0.11(+3.01%)
Apr 20, 2005
3.541
3.579
3.510
3.564
48,536
+0.03(+0.87%)
Apr 19, 2005
3.518
3.549
3.487
3.533
21,136
+0.02(+0.65%)
Apr 18, 2005
3.495
3.556
3.495
3.510
22,050
-0.03(-0.87%)
Apr 15, 2005
3.618
3.618
3.526
3.541
15,395
-0.06(-1.70%)
Apr 14, 2005
3.610
3.641
3.595
3.602
21,658
-0.04(-1.05%)
Apr 13, 2005
3.579
3.648
3.579
3.641
11,481
+0.06(+1.71%)
Apr 12, 2005
3.541
3.587
3.541
3.579
35,227
+0.00(+0.00%)
Apr 11, 2005
3.579
3.610
3.549
3.579
19,962
+0.01(+0.21%)
Apr 08, 2005
3.526
3.572
3.526
3.572
34,836
-0.02(-0.43%)
Apr 07, 2005
3.702
3.710
3.587
3.587
11,220
-0.10(-2.70%)
Apr 06, 2005
3.733
3.733
3.679
3.687
7,437
-0.08(-2.24%)
Apr 05, 2005
3.771
3.779
3.694
3.771
26,486
+0.00(+0.00%)
Apr 04, 2005
3.763
3.825
3.710
3.771
34,836
-0.02(-0.61%)
Apr 01, 2005
3.756
3.794
3.679
3.794
44,100
+0.00(+0.00%)
Mar 31, 2005
3.495
3.825
3.495
3.794
97,072
+0.31(+9.03%)
Mar 30, 2005
3.349
3.487
3.334
3.480
19,571
+0.11(+3.18%)
Mar 29, 2005
3.418
3.495
3.372
3.372
42,143
-0.02(-0.45%)
Mar 28, 2005
3.411
3.441
3.342
3.388
22,832
-0.01(-0.23%)
Mar 24, 2005
3.349
3.403
3.349
3.395
18,135
+0.06(+1.84%)
Mar 23, 2005
3.357
3.357
3.303
3.334
27,790
-0.07(-2.03%)
Mar 22, 2005
3.388
3.472
3.372
3.403
36,271
+0.02(+0.68%)
Mar 21, 2005
3.334
3.388
3.311
3.380
37,706
+0.03(+0.92%)
Mar 18, 2005
3.365
3.380
3.342
3.349
37,185
-0.03(-0.91%)
Mar 17, 2005
3.403
3.449
3.380
3.380
50,362
+0.00(+0.00%)
Mar 16, 2005
3.418
3.449
3.380
3.380
24,007
-0.06(-1.78%)
Mar 15, 2005
3.365
3.441
3.365
3.441
64,454
+0.08(+2.51%)
Mar 14, 2005
3.365
3.426
3.334
3.357
13,308
-0.07(-2.01%)
Mar 11, 2005
3.395
3.426
3.395
3.426
23,746
+0.03(+0.90%)
Mar 10, 2005
3.457
3.457
3.380
3.395
24,137
-0.06(-1.77%)
Mar 09, 2005
3.395
3.472
3.365
3.457
22,832
+0.10(+2.97%)
Mar 08, 2005
3.357
3.365
3.326
3.357
12,655
+0.00(+0.00%)
Mar 07, 2005
3.242
3.365
3.242
3.357
82,981
+0.15(+4.53%)
Mar 04, 2005
3.319
3.334
3.211
3.211
1,691,202
-0.14(-4.12%)
Mar 03, 2005
3.357
3.380
3.311
3.349
12,786
-0.03(-0.91%)
Mar 02, 2005
3.357
3.395
3.319
3.380
18,788
+0.00(+0.00%)
Mar 01, 2005
3.503
3.503
3.342
3.380
11,873
-0.15(-4.13%)
Feb 28, 2005
3.372
3.541
3.372
3.526
25,572
+0.16(+4.78%)
Feb 25, 2005
3.372
3.380
3.296
3.365
25,311
-0.04(-1.13%)
Feb 24, 2005
3.372
3.457
3.326
3.403
14,743
-0.02(-0.45%)
Feb 23, 2005
3.487
3.487
3.411
3.418
22,702
-0.06(-1.76%)
Feb 22, 2005
3.572
3.602
3.457
3.480
20,353
-0.11(-3.20%)
Feb 18, 2005
3.602
3.648
3.579
3.595
80,241
-0.02(-0.42%)
Feb 17, 2005
3.411
3.633
3.411
3.610
108,162
+0.20(+5.84%)
Feb 16, 2005
3.250
3.418
3.250
3.411
51,015
+0.13(+3.97%)
Feb 15, 2005
3.257
3.280
3.234
3.280
63,540
+0.03(+0.94%)
Feb 14, 2005
3.219
3.265
3.204
3.250
24,268
+0.01(+0.24%)
Feb 11, 2005
3.119
3.257
3.089
3.242
40,446
-0.05(-1.63%)
Feb 10, 2005
3.158
3.334
3.158
3.296
55,451
+0.15(+4.62%)
Feb 09, 2005
3.058
3.150
3.050
3.150
35,358
+0.09(+3.01%)
Feb 08, 2005
3.066
3.073
3.035
3.058
28,443
-0.01(-0.25%)
Feb 07, 2005
3.066
3.066
3.050
3.066
22,702
+0.02(+0.50%)
Feb 04, 2005
3.119
3.119
3.043
3.050
51,928
-0.05(-1.73%)
Feb 03, 2005
3.112
3.127
3.081
3.104
24,137
-0.03(-0.98%)
Feb 02, 2005
3.150
3.150
3.104
3.135
15,134
+0.02(+0.49%)
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
.