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
UNCHANGED
Streaming Delayed 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 (%)
May 30, 2003
2.644
2.683
2.606
2.606
26,747
+0.03(+1.19%)
May 29, 2003
2.545
2.767
2.545
2.575
68,107
+0.05(+2.13%)
May 28, 2003
2.376
2.591
2.376
2.522
118,078
+0.18(+7.52%)
May 27, 2003
2.299
2.361
2.299
2.345
50,623
+0.07(+3.03%)
May 23, 2003
2.238
2.276
2.238
2.276
178,096
+0.02(+1.02%)
May 22, 2003
2.276
2.299
2.246
2.253
8,219
+0.00(+0.00%)
May 21, 2003
2.299
2.299
2.192
2.253
34,184
+0.00(+0.00%)
May 20, 2003
2.315
2.330
2.253
2.253
65,497
-0.08(-3.29%)
May 19, 2003
2.338
2.338
2.299
2.330
3,653
+0.02(+0.66%)
May 16, 2003
2.338
2.361
2.315
2.315
40,577
+0.02(+0.67%)
May 15, 2003
2.299
2.307
2.299
2.299
13,308
+0.02(+1.01%)
May 14, 2003
2.299
2.299
2.230
2.276
19,962
-0.02(-0.67%)
May 13, 2003
2.322
2.322
2.284
2.292
16,439
-0.01(-0.33%)
May 12, 2003
2.315
2.330
2.299
2.299
39,142
+0.02(+1.01%)
May 09, 2003
2.230
2.276
2.230
2.276
33,270
+0.07(+3.13%)
May 08, 2003
2.200
2.230
2.092
2.207
60,670
+0.05(+2.13%)
May 07, 2003
2.299
2.315
2.146
2.161
95,637
-0.06(-2.76%)
May 06, 2003
2.184
2.322
2.184
2.223
49,058
+0.18(+8.61%)
May 05, 2003
2.069
2.146
2.039
2.046
43,056
+0.02(+0.75%)
May 02, 2003
1.954
2.039
1.939
2.031
18,788
+0.10(+5.16%)
May 01, 2003
1.916
1.962
1.916
1.931
33,792
+0.09(+5.00%)
Apr 30, 2003
1.701
1.839
1.701
1.839
25,833
+0.15(+8.60%)
Apr 29, 2003
1.686
1.694
1.686
1.694
1,826
+0.02(+1.38%)
Apr 28, 2003
1.747
1.747
1.671
1.671
32,227
+0.02(+0.93%)
Apr 25, 2003
1.671
1.671
1.648
1.655
22,571
-0.01(-0.46%)
Apr 24, 2003
1.732
1.732
1.663
1.663
80,632
-0.07(-3.98%)
Apr 23, 2003
1.763
1.763
1.709
1.732
123,297
-0.01(-0.44%)
Apr 22, 2003
1.793
1.793
1.717
1.740
71,630
+0.00(+0.00%)
Apr 21, 2003
1.755
1.755
1.724
1.740
131,648
+0.01(+0.44%)
Apr 17, 2003
1.740
1.755
1.732
1.732
46,709
-0.01(-0.44%)
Apr 16, 2003
1.793
1.801
1.740
1.740
59,626
-0.05(-2.99%)
Apr 15, 2003
1.839
1.839
1.786
1.793
41,882
-0.02(-0.85%)
Apr 14, 2003
1.832
1.839
1.809
1.809
15,787
-0.04(-2.07%)
Apr 11, 2003
1.832
1.870
1.832
1.847
39,142
+0.02(+0.84%)
Apr 10, 2003
1.793
1.832
1.793
1.832
38,750
-0.01(-0.42%)
Apr 09, 2003
1.878
1.878
1.839
1.839
27,921
-0.06(-3.23%)
Apr 08, 2003
1.924
1.924
1.839
1.901
13,699
+0.05(+2.90%)
Apr 07, 2003
1.916
1.924
1.832
1.847
46,448
+0.01(+0.42%)
Apr 04, 2003
2.031
2.031
1.832
1.839
37,706
-0.09(-4.76%)
Apr 03, 2003
1.993
1.993
1.931
1.931
25,703
+0.02(+0.80%)
Apr 02, 2003
1.816
1.916
1.816
1.916
18,657
+0.13(+7.30%)
Apr 01, 2003
1.640
1.793
1.640
1.786
38,098
+0.19(+12.02%)
Mar 31, 2003
1.533
1.617
1.456
1.594
39,011
+0.08(+5.58%)
Mar 28, 2003
1.564
1.564
1.510
1.510
89,635
-0.05(-2.96%)
Mar 27, 2003
1.648
1.648
1.556
1.556
40,968
-0.05(-2.87%)
Mar 26, 2003
1.617
1.617
1.564
1.602
33,531
-0.10(-5.86%)
Mar 25, 2003
1.709
1.824
1.686
1.701
8,611
-0.08(-4.72%)
Mar 24, 2003
1.862
1.878
1.786
1.786
20,353
-0.11(-5.67%)
Mar 21, 2003
1.916
1.939
1.878
1.893
24,137
+0.03(+1.65%)
Mar 20, 2003
2.046
2.046
1.862
1.862
72,152
+0.14(+8.00%)
Mar 19, 2003
2.108
2.108
1.686
1.724
70,455
-0.43(-19.93%)
Mar 18, 2003
2.223
2.223
2.138
2.154
7,958
+0.01(+0.36%)
Mar 17, 2003
2.092
2.161
2.092
2.146
2,609
+0.04(+1.82%)
Mar 14, 2003
2.062
2.108
2.054
2.108
11,481
+0.08(+3.77%)
Mar 13, 2003
1.962
2.031
1.962
2.031
5,610
+0.08(+3.92%)
Mar 12, 2003
2.016
2.016
1.947
1.954
2,739
-0.10(-4.85%)
Mar 11, 2003
2.100
2.123
2.054
2.054
7,306
-0.03(-1.47%)
Mar 10, 2003
2.046
2.085
2.039
2.085
4,566
-0.01(-0.37%)
Mar 07, 2003
2.092
2.092
2.092
2.092
391
-0.06(-2.85%)
Mar 06, 2003
2.161
2.169
2.154
2.154
8,350
+0.00(+0.00%)
Mar 05, 2003
2.292
2.292
2.108
2.154
22,963
-0.11(-5.07%)
Mar 04, 2003
2.299
2.315
2.184
2.269
37,576
-0.08(-3.27%)
Mar 03, 2003
2.399
2.468
2.345
2.345
9,655
-0.08(-3.47%)
Feb 28, 2003
2.468
2.468
2.430
2.430
3,392
-0.01(-0.31%)
Feb 27, 2003
2.445
2.445
2.437
2.437
2,739
+0.03(+1.27%)
Feb 26, 2003
2.407
2.430
2.368
2.407
6,915
+0.05(+1.95%)
Feb 25, 2003
2.384
2.384
2.338
2.361
4,305
-0.04(-1.60%)
Feb 24, 2003
2.399
2.407
2.368
2.399
12,525
+0.02(+0.64%)
Feb 21, 2003
2.422
2.422
2.384
2.384
8,741
-0.05(-2.20%)
Feb 20, 2003
2.407
2.445
2.407
2.437
4,175
+0.03(+1.27%)
Feb 19, 2003
2.399
2.407
2.384
2.407
4,175
+0.01(+0.32%)
Feb 18, 2003
2.322
2.468
2.322
2.399
7,045
+0.07(+2.96%)
Feb 14, 2003
2.299
2.353
2.299
2.330
27,921
-0.02(-0.98%)
Feb 13, 2003
2.361
2.376
2.345
2.353
5,479
-0.03(-1.29%)
Feb 12, 2003
2.399
2.407
2.384
2.384
3,653
-0.02(-0.96%)
Feb 11, 2003
2.414
2.422
2.407
2.407
5,610
+0.00(+0.00%)
Feb 10, 2003
2.414
2.414
2.399
2.407
521
+0.00(+0.00%)
Feb 07, 2003
2.491
2.514
2.407
2.407
10,698
-0.07(-2.79%)
Feb 06, 2003
2.453
2.491
2.453
2.476
3,653
-0.02(-0.92%)
Feb 05, 2003
2.560
2.568
2.468
2.499
15,656
+0.02(+0.62%)
Feb 04, 2003
2.483
2.483
2.483
2.483
652
-0.06(-2.41%)
Feb 03, 2003
2.560
2.560
2.522
2.545
7,045
-0.09(-3.49%)
Jan 30, 2003
2.621
2.683
2.621
2.637
7,437
+0.07(+2.69%)
Jan 29, 2003
2.545
2.568
2.545
2.568
1,826
+0.00(+0.00%)
Jan 28, 2003
2.545
2.568
2.545
2.568
782
-0.04(-1.47%)
Jan 27, 2003
2.652
2.652
2.568
2.606
4,436
-0.08(-2.86%)
Jan 24, 2003
2.836
2.836
2.660
2.683
26,094
-0.10(-3.58%)
Jan 23, 2003
2.813
2.813
2.736
2.782
2,739
-0.08(-2.68%)
Jan 22, 2003
2.836
2.882
2.836
2.859
2,479
-0.05(-1.84%)
Jan 21, 2003
2.920
2.997
2.866
2.912
40,185
+0.05(+1.60%)
Jan 17, 2003
2.920
2.935
2.866
2.866
7,697
-0.08(-2.86%)
Jan 16, 2003
3.081
3.104
2.951
2.951
17,744
-0.12(-3.99%)
Jan 15, 2003
3.211
3.211
3.066
3.073
20,353
-0.08(-2.67%)
Jan 14, 2003
3.119
3.173
3.104
3.158
17,483
+0.06(+1.98%)
Jan 13, 2003
3.058
3.104
3.058
3.096
6,262
+0.07(+2.28%)
Jan 10, 2003
3.050
3.050
3.027
3.027
391
+0.02(+0.77%)
Jan 09, 2003
2.935
3.004
2.935
3.004
8,480
+0.13(+4.53%)
Jan 08, 2003
2.866
2.874
2.843
2.874
10,176
-0.02(-0.79%)
Jan 07, 2003
2.767
2.897
2.767
2.897
10,176
+0.15(+5.59%)
Jan 06, 2003
2.721
2.836
2.713
2.744
22,571
+0.08(+3.17%)
Jan 03, 2003
2.683
2.698
2.660
2.660
10,176
+0.03(+1.17%)
Jan 02, 2003
2.606
2.644
2.606
2.629
1,957
+0.04(+1.48%)
Dec 31, 2002
2.583
2.591
2.583
2.591
1,043
+0.02(+0.90%)
Dec 30, 2002
2.560
2.568
2.537
2.568
1,957
+0.01(+0.30%)
Dec 27, 2002
2.606
2.606
2.499
2.560
14,221
-0.12(-4.57%)
Dec 26, 2002
2.506
2.683
2.414
2.683
24,659
+0.15(+5.74%)
Dec 24, 2002
2.422
2.537
2.422
2.537
2,087
+0.08(+3.44%)
Dec 23, 2002
2.491
2.491
2.453
2.453
3,914
+0.00(+0.00%)
Dec 20, 2002
2.499
2.499
2.453
2.453
391
-0.05(-1.84%)
Dec 19, 2002
2.453
2.545
2.453
2.499
18,918
+0.05(+2.19%)
Dec 18, 2002
2.552
2.560
2.437
2.445
6,784
-0.10(-3.92%)
Dec 17, 2002
2.675
2.690
2.545
2.545
33,923
-0.05(-2.06%)
Dec 16, 2002
2.629
2.637
2.598
2.598
34,575
-0.05(-2.02%)
Dec 13, 2002
2.667
2.667
2.644
2.652
7,045
+0.02(+0.87%)
Dec 12, 2002
2.598
2.629
2.598
2.629
3,131
+0.05(+1.78%)
Dec 11, 2002
2.568
2.644
2.568
2.583
8,611
+0.07(+2.74%)
Dec 10, 2002
2.468
2.514
2.453
2.514
7,697
+0.11(+4.79%)
Dec 09, 2002
2.583
2.583
2.399
2.399
6,132
-0.24(-9.01%)
Dec 06, 2002
2.759
2.759
2.637
2.637
9,133
-0.16(-5.75%)
Dec 05, 2002
2.797
2.797
2.759
2.797
1,826
-0.07(-2.41%)
Dec 04, 2002
2.790
2.866
2.790
2.866
7,176
+0.02(+0.54%)
Dec 03, 2002
2.851
2.889
2.836
2.851
3,914
-0.03(-1.06%)
Dec 02, 2002
2.775
2.882
2.775
2.882
19,701
+0.16(+5.92%)
Nov 29, 2002
2.721
2.721
2.721
2.721
260
+0.02(+0.85%)
Nov 27, 2002
2.652
2.736
2.652
2.698
5,740
+0.08(+3.23%)
Nov 26, 2002
2.637
2.683
2.614
2.614
14,352
+0.03(+1.19%)
Nov 25, 2002
2.537
2.583
2.522
2.583
6,654
+0.08(+3.37%)
Nov 22, 2002
2.591
2.591
2.491
2.499
17,613
-0.09(-3.55%)
Nov 21, 2002
2.606
2.606
2.529
2.591
19,179
+0.04(+1.50%)
Nov 20, 2002
2.621
2.621
2.537
2.552
20,223
-0.05(-2.06%)
Nov 19, 2002
2.637
2.637
2.606
2.606
15,395
-0.05(-2.02%)
Nov 18, 2002
2.652
2.698
2.644
2.660
12,264
+0.05(+2.06%)
Nov 15, 2002
2.606
2.644
2.575
2.606
8,350
-0.02(-0.87%)
Nov 14, 2002
2.644
2.644
2.629
2.629
1,435
+0.05(+1.78%)
Nov 13, 2002
2.529
2.583
2.491
2.583
25,572
-0.05(-1.75%)
Nov 12, 2002
2.713
2.713
2.629
2.629
7,306
-0.05(-1.72%)
Nov 11, 2002
2.744
2.744
2.660
2.675
2,609
-0.07(-2.51%)
Nov 08, 2002
2.744
2.805
2.721
2.744
6,915
-0.04(-1.38%)
Nov 07, 2002
2.935
2.935
2.736
2.782
24,529
-0.16(-5.47%)
Nov 06, 2002
2.889
2.966
2.836
2.943
64,845
+0.09(+3.23%)
Nov 05, 2002
2.721
2.874
2.683
2.851
25,050
+0.18(+6.90%)
Nov 04, 2002
2.644
2.736
2.629
2.667
11,612
+0.06(+2.35%)
Nov 01, 2002
2.621
2.621
2.606
2.606
3,392
-0.01(-0.29%)
Oct 31, 2002
2.683
2.683
2.591
2.614
17,353
-0.01(-0.29%)
Oct 30, 2002
2.560
2.721
2.560
2.621
22,050
+0.11(+4.59%)
Oct 29, 2002
2.491
2.529
2.491
2.506
8,350
-0.05(-1.80%)
Oct 28, 2002
2.606
2.621
2.552
2.552
7,567
+0.00(+0.00%)
Oct 25, 2002
2.545
2.552
2.529
2.552
43,056
-0.01(-0.30%)
Oct 24, 2002
2.752
2.767
2.560
2.560
3,901,168
-0.11(-4.02%)
Oct 23, 2002
2.299
2.683
2.299
2.667
190,230
+0.37(+16.00%)
Oct 22, 2002
2.230
2.299
2.230
2.299
53,102
+0.03(+1.35%)
Oct 21, 2002
2.169
2.299
2.146
2.269
13,960
+0.11(+4.96%)
Oct 18, 2002
2.108
2.261
2.108
2.161
68,629
+0.06(+2.92%)
Oct 17, 2002
1.993
2.100
1.993
2.100
35,619
+0.17(+8.73%)
Oct 16, 2002
2.031
2.077
1.931
1.931
31,183
-0.13(-6.32%)
Oct 15, 2002
2.062
2.100
2.062
2.062
15,917
+0.06(+3.07%)
Oct 14, 2002
1.939
2.000
1.924
2.000
4,436
+0.08(+3.98%)
Oct 11, 2002
1.839
1.939
1.839
1.924
16,570
+0.12(+6.81%)
Oct 10, 2002
1.724
1.801
1.724
1.801
19,571
+0.13(+7.80%)
Oct 09, 2002
1.633
1.671
1.571
1.671
17,222
-0.04(-2.24%)
Oct 08, 2002
1.724
1.724
1.640
1.709
31,444
-0.08(-4.29%)
Oct 07, 2002
1.970
1.970
1.763
1.786
24,007
-0.15(-7.54%)
Oct 04, 2002
1.962
1.993
1.878
1.931
30,791
-0.02(-0.79%)
Oct 03, 2002
1.939
1.947
1.908
1.947
6,132
+0.01(+0.40%)
Oct 02, 2002
1.993
1.993
1.916
1.939
38,881
-0.31(-13.65%)
Oct 01, 2002
2.253
2.269
2.223
2.246
22,832
+0.02(+0.69%)
Sep 30, 2002
2.230
2.269
2.177
2.230
14,874
-0.07(-3.00%)
Sep 27, 2002
2.169
2.353
2.169
2.299
20,092
+0.03(+1.35%)
Sep 26, 2002
2.184
2.269
2.184
2.269
12,003
+0.11(+5.34%)
Sep 25, 2002
2.223
2.223
2.131
2.154
35,749
-0.03(-1.40%)
Sep 24, 2002
2.223
2.315
2.184
2.184
27,529
-0.05(-2.06%)
Sep 23, 2002
2.261
2.261
2.223
2.230
24,007
-0.06(-2.68%)
Sep 20, 2002
2.154
2.292
2.062
2.292
1,174,264
+0.14(+6.41%)
Sep 19, 2002
2.261
2.307
2.154
2.154
31,444
-0.17(-7.26%)
Sep 18, 2002
2.430
2.430
2.322
2.322
16,439
-0.16(-6.48%)
Sep 17, 2002
2.606
2.683
2.453
2.483
43,969
-0.15(-5.81%)
Sep 16, 2002
2.775
2.775
2.637
2.637
19,049
-0.21(-7.53%)
Sep 13, 2002
2.813
2.851
2.813
2.851
26,094
+0.04(+1.36%)
Sep 12, 2002
2.874
2.874
2.797
2.813
3,000
-0.04(-1.34%)
Sep 11, 2002
2.897
2.928
2.851
2.851
2,479
-0.10(-3.38%)
Sep 10, 2002
2.920
2.951
2.920
2.951
287,042
+0.11(+3.77%)
Sep 09, 2002
2.843
2.843
2.813
2.843
4,827
-0.06(-2.11%)
Sep 06, 2002
2.958
2.958
2.874
2.905
33,662
-0.05(-1.81%)
Sep 05, 2002
3.150
3.150
2.943
2.958
15,526
-0.23(-7.21%)
Sep 04, 2002
3.104
3.204
3.096
3.188
6,654
+0.08(+2.46%)
Sep 03, 2002
3.372
3.372
3.066
3.112
326,184
-0.21(-6.24%)
Aug 30, 2002
3.296
3.319
3.257
3.319
5,740
+0.00(+0.00%)
Aug 29, 2002
3.296
3.326
3.280
3.319
3,914
+0.02(+0.70%)
Aug 28, 2002
3.372
3.372
3.288
3.296
1,696
-0.02(-0.46%)
Aug 27, 2002
3.441
3.441
3.311
3.311
6,654
-0.07(-2.04%)
Aug 26, 2002
3.372
3.395
3.357
3.380
9,916
+0.09(+2.80%)
Aug 23, 2002
3.495
3.495
3.288
3.288
27,399
-0.25(-6.94%)
Aug 22, 2002
3.541
3.579
3.526
3.533
10,698
+0.03(+0.88%)
Aug 21, 2002
3.510
3.572
3.464
3.503
25,572
+0.07(+2.01%)
Aug 20, 2002
3.334
3.487
3.334
3.434
15,395
+0.24(+7.43%)
Aug 16, 2002
3.196
3.273
3.165
3.196
14,221
+0.05(+1.71%)
Aug 15, 2002
3.112
3.188
3.066
3.142
36,532
+0.21(+7.33%)
Aug 14, 2002
2.882
2.935
2.729
2.928
54,277
-0.06(-2.05%)
Aug 13, 2002
3.510
3.510
2.889
2.989
36,532
-0.52(-14.85%)
Aug 12, 2002
3.556
3.602
3.495
3.510
8,480
-0.90(-20.49%)
Aug 07, 2002
4.852
4.852
4.315
4.415
16,831
-0.41(-8.57%)
Aug 06, 2002
4.760
4.829
4.760
4.829
3,783
+0.04(+0.80%)
Aug 05, 2002
4.790
4.790
4.790
4.790
782
-0.05(-0.95%)
Aug 02, 2002
4.836
4.836
4.836
4.836
521
+0.01(+0.16%)
Aug 01, 2002
4.944
4.944
4.829
4.829
4,566
-0.16(-3.23%)
Jul 31, 2002
5.066
5.066
4.867
4.989
8,741
-0.10(-1.96%)
Jul 30, 2002
5.135
5.212
5.089
5.089
10,829
-0.08(-1.48%)
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
.