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, 2009
4.997
5.112
4.970
5.043
61,728
+0.03(+0.61%)
Jul 30, 2009
5.089
5.089
4.928
5.013
15,787
+0.08(+1.55%)
Jul 29, 2009
4.982
4.982
4.875
4.936
11,481
-0.02(-0.46%)
Jul 28, 2009
4.852
4.982
4.821
4.959
15,916
+0.08(+1.73%)
Jul 27, 2009
4.959
5.013
4.867
4.875
14,125
-0.06(-1.24%)
Jul 24, 2009
4.944
4.953
4.905
4.936
1,497
-0.01(-0.16%)
Jul 23, 2009
4.775
4.944
4.737
4.944
28,238
+0.21(+4.37%)
Jul 22, 2009
4.691
4.821
4.691
4.737
20,582
+0.03(+0.65%)
Jul 21, 2009
4.852
4.852
4.614
4.706
31,733
+0.02(+0.49%)
Jul 20, 2009
4.706
4.790
4.668
4.683
97,323
+0.02(+0.33%)
Jul 17, 2009
4.706
4.744
4.637
4.668
115,297
-0.01(-0.17%)
Jul 16, 2009
4.752
4.752
4.652
4.676
29,569
-0.02(-0.32%)
Jul 15, 2009
4.737
4.767
4.683
4.691
21,628
+0.08(+1.66%)
Jul 14, 2009
4.284
4.729
4.284
4.614
48,584
+0.03(+0.67%)
Jul 13, 2009
4.491
4.591
4.415
4.583
29,487
+0.08(+1.70%)
Jul 10, 2009
4.376
4.507
4.353
4.507
44,361
+0.10(+2.26%)
Jul 09, 2009
4.415
4.453
4.361
4.407
36,323
-0.02(-0.52%)
Jul 08, 2009
4.323
4.468
4.323
4.430
42,715
-0.03(-0.69%)
Jul 07, 2009
4.453
4.560
4.407
4.461
21,838
-0.04(-0.85%)
Jul 06, 2009
4.514
4.530
4.407
4.499
23,746
-0.09(-2.00%)
Jul 02, 2009
4.445
4.591
4.215
4.591
27,916
+0.02(+0.34%)
Jul 01, 2009
4.553
4.629
4.553
4.576
7,059
+0.05(+1.02%)
Jun 30, 2009
4.637
4.637
4.484
4.530
40,641
-0.08(-1.83%)
Jun 29, 2009
4.714
4.767
4.553
4.614
29,074
-0.09(-1.95%)
Jun 26, 2009
4.491
4.706
4.453
4.706
31,359
+0.34(+7.72%)
Jun 25, 2009
4.415
4.507
4.369
4.369
62,705
-0.09(-2.06%)
Jun 24, 2009
4.514
4.576
4.453
4.461
7,580
-0.05(-1.19%)
Jun 23, 2009
4.484
4.514
4.399
4.514
14,419
+0.06(+1.38%)
Jun 22, 2009
4.583
4.591
4.453
4.453
26,272
-0.18(-3.97%)
Jun 19, 2009
4.698
4.714
4.599
4.637
20,614
-0.03(-0.66%)
Jun 18, 2009
4.484
4.721
4.484
4.668
20,002
+0.05(+0.99%)
Jun 17, 2009
4.729
4.744
4.622
4.622
18,310
-0.10(-2.11%)
Jun 16, 2009
4.721
4.752
4.645
4.721
89,798
+0.04(+0.82%)
Jun 15, 2009
4.760
4.760
4.637
4.683
24,193
-0.13(-2.71%)
Jun 12, 2009
4.836
4.836
4.744
4.813
11,810
-0.05(-0.95%)
Jun 11, 2009
4.790
4.905
4.790
4.859
21,152
+0.02(+0.32%)
Jun 10, 2009
4.913
4.967
4.790
4.844
36,603
-0.01(-0.16%)
Jun 09, 2009
4.890
4.913
4.798
4.852
16,893
+0.02(+0.32%)
Jun 08, 2009
4.806
4.852
4.783
4.836
18,707
+0.00(+0.00%)
Jun 05, 2009
4.967
4.989
4.802
4.836
52,423
-0.19(-3.81%)
Jun 04, 2009
5.043
5.043
4.863
5.028
38,609
+0.13(+2.66%)
Jun 03, 2009
5.196
5.196
4.821
4.898
39,686
-0.20(-3.91%)
Jun 02, 2009
5.058
5.150
5.058
5.097
76,571
+0.02(+0.45%)
Jun 01, 2009
5.089
5.129
5.066
5.074
31,722
+0.02(+0.30%)
May 29, 2009
4.921
5.089
4.897
5.058
44,598
+0.21(+4.43%)
May 28, 2009
4.829
4.890
4.794
4.844
20,369
+0.07(+1.44%)
May 27, 2009
4.828
4.859
4.775
4.775
22,917
-0.03(-0.64%)
May 26, 2009
4.852
4.867
4.752
4.806
36,547
-0.05(-0.95%)
May 22, 2009
4.721
4.852
4.675
4.852
19,834
+0.20(+4.28%)
May 21, 2009
4.729
4.729
4.606
4.652
26,585
-0.16(-3.34%)
May 20, 2009
4.675
4.882
4.668
4.813
31,795
+0.17(+3.63%)
May 19, 2009
4.767
4.767
4.599
4.645
42,179
-0.15(-3.04%)
May 18, 2009
4.683
4.790
4.583
4.790
17,871
+0.14(+2.97%)
May 15, 2009
4.645
4.721
4.392
4.652
66,888
-0.02(-0.49%)
May 14, 2009
4.821
4.821
4.629
4.675
52,888
-0.05(-1.13%)
May 13, 2009
4.928
4.944
4.606
4.729
76,263
-0.31(-6.09%)
May 12, 2009
5.350
5.350
4.974
5.035
29,787
-0.24(-4.51%)
May 11, 2009
5.419
5.419
5.273
5.273
55,255
-0.21(-3.91%)
May 08, 2009
5.342
5.488
5.258
5.488
45,916
+0.31(+5.92%)
May 07, 2009
5.396
5.442
5.135
5.181
43,483
-0.20(-3.70%)
May 06, 2009
5.472
5.488
5.357
5.380
22,311
-0.05(-0.99%)
May 05, 2009
5.342
5.488
5.212
5.434
40,412
+0.15(+2.90%)
May 04, 2009
5.166
5.281
5.158
5.281
48,476
+0.10(+1.92%)
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
.