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 (%)
Jul 31, 2007
10.22
10.29
9.872
9.902
102,943
-0.26(-2.56%)
Jul 30, 2007
10.15
10.20
10.08
10.16
90,418
+0.05(+0.45%)
Jul 27, 2007
10.12
10.25
10.11
10.12
48,144
-0.03(-0.30%)
Jul 26, 2007
10.26
10.35
10.01
10.15
80,502
-0.31(-2.93%)
Jul 25, 2007
10.46
10.56
10.35
10.45
124,472
+0.18(+1.72%)
Jul 24, 2007
10.48
10.52
10.20
10.28
126,298
-0.11(-1.11%)
Jul 23, 2007
10.65
10.69
10.29
10.39
169,224
-0.26(-2.45%)
Jul 20, 2007
10.78
10.84
10.59
10.65
164,527
-0.13(-1.21%)
Jul 19, 2007
10.81
10.85
10.74
10.78
172,355
+0.05(+0.50%)
Jul 18, 2007
10.86
10.86
10.64
10.73
39,794
-0.08(-0.78%)
Jul 17, 2007
10.93
10.93
10.77
10.81
105,683
-0.12(-1.05%)
Jul 16, 2007
11.01
11.08
10.92
10.93
82,068
-0.15(-1.31%)
Jul 13, 2007
10.85
11.15
10.85
11.07
94,463
+0.25(+2.26%)
Jul 12, 2007
10.75
10.86
10.74
10.83
63,410
+0.16(+1.51%)
Jul 11, 2007
10.65
10.74
10.65
10.67
34,575
-0.05(-0.43%)
Jul 10, 2007
10.67
10.75
10.61
10.71
85,721
+0.02(+0.14%)
Jul 09, 2007
10.90
10.90
10.68
10.70
70,847
-0.08(-0.78%)
Jul 06, 2007
10.65
10.81
10.65
10.78
141,042
+0.19(+1.81%)
Jul 05, 2007
10.55
10.62
10.55
10.59
36,010
+0.10(+0.95%)
Jul 03, 2007
10.49
10.58
10.43
10.49
18,135
+0.01(+0.07%)
Jul 02, 2007
10.34
10.48
10.21
10.48
59,104
+0.26(+2.55%)
Jun 29, 2007
10.20
10.42
10.19
10.22
77,371
+0.03(+0.30%)
Jun 28, 2007
10.18
10.26
10.13
10.19
31,705
+0.05(+0.53%)
Jun 27, 2007
10.08
10.16
9.971
10.14
41,621
+0.02(+0.15%)
Jun 26, 2007
10.38
10.38
10.10
10.12
51,406
-0.15(-1.49%)
Jun 25, 2007
10.44
10.48
10.27
10.28
81,154
-0.18(-1.69%)
Jun 22, 2007
10.40
10.48
10.40
10.45
23,093
+0.02(+0.22%)
Jun 21, 2007
10.48
10.48
10.36
10.43
142,738
-0.06(-0.58%)
Jun 20, 2007
10.47
10.52
10.45
10.49
21,006
-0.02(-0.15%)
Jun 19, 2007
10.53
10.58
10.49
10.51
72,804
-0.02(-0.22%)
Jun 18, 2007
10.55
10.58
10.49
10.53
37,967
-0.02(-0.15%)
Jun 15, 2007
10.63
10.67
10.43
10.55
91,462
+0.07(+0.66%)
Jun 14, 2007
10.35
10.58
10.32
10.48
103,726
+0.12(+1.18%)
Jun 13, 2007
10.16
10.42
10.12
10.35
51,537
+0.33(+3.29%)
Jun 12, 2007
9.887
10.14
9.856
10.03
367,936
+0.08(+0.77%)
Jun 11, 2007
9.956
9.956
9.872
9.948
39,794
+0.04(+0.39%)
Jun 08, 2007
9.772
9.948
9.688
9.910
31,444
+0.08(+0.78%)
Jun 07, 2007
9.987
9.987
9.757
9.833
71,108
-0.17(-1.69%)
Jun 06, 2007
10.17
10.20
9.925
10.00
53,102
-0.25(-2.39%)
Jun 05, 2007
10.21
10.25
10.12
10.25
50,755
-0.03(-0.30%)
Jun 04, 2007
10.19
10.29
10.17
10.28
99,812
+0.09(+0.90%)
Jun 01, 2007
10.06
10.22
9.941
10.19
117,296
+0.19(+1.92%)
May 31, 2007
10.12
10.12
9.889
9.994
378,504
+0.23(+2.35%)
May 30, 2007
9.665
9.810
9.603
9.764
39,664
+0.02(+0.24%)
May 29, 2007
9.642
9.933
9.642
9.741
36,532
+0.40(+4.27%)
May 25, 2007
9.305
9.397
9.305
9.343
34,212
+0.08(+0.91%)
May 24, 2007
9.259
9.496
9.236
9.259
47,101
-0.03(-0.33%)
May 23, 2007
9.182
9.297
9.182
9.289
35,227
+0.12(+1.34%)
May 22, 2007
9.197
9.213
9.159
9.167
22,311
-0.04(-0.42%)
May 21, 2007
9.205
9.282
9.136
9.205
18,527
+0.05(+0.59%)
May 18, 2007
9.098
9.151
9.052
9.151
28,182
+0.10(+1.10%)
May 17, 2007
9.121
9.159
8.960
9.052
25,181
-0.03(-0.34%)
May 16, 2007
9.190
9.213
9.059
9.082
40,968
-0.09(-1.00%)
May 15, 2007
9.090
9.205
9.090
9.174
29,487
+0.13(+1.44%)
May 14, 2007
9.006
9.075
9.006
9.044
21,397
+0.04(+0.43%)
May 11, 2007
8.914
9.029
8.914
9.006
21,397
+0.02(+0.17%)
May 10, 2007
9.006
9.021
8.944
8.990
32,096
-0.02(-0.26%)
May 09, 2007
8.983
9.029
8.952
9.013
26,355
+0.01(+0.09%)
May 08, 2007
9.013
9.013
8.921
9.006
27,138
-0.05(-0.59%)
May 07, 2007
9.044
9.113
9.006
9.059
34,966
+0.04(+0.42%)
May 04, 2007
8.967
9.136
8.944
9.021
56,495
+0.08(+0.86%)
May 03, 2007
9.090
9.136
8.914
8.944
42,143
-0.11(-1.27%)
May 02, 2007
8.829
9.139
8.829
9.059
34,184
+0.21(+2.43%)
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
.