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
)
18.03
-0.23 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2010
7.407
7.422
7.267
7.407
33,551
+0.05(+0.74%)
Jul 29, 2010
7.360
7.376
7.228
7.353
31,298
+0.03(+0.42%)
Jul 28, 2010
7.391
7.399
7.252
7.322
58,875
-0.11(-1.46%)
Jul 27, 2010
7.547
7.593
7.360
7.430
65,170
-0.04(-0.52%)
Jul 26, 2010
7.492
7.593
7.407
7.469
72,548
+0.01(+0.10%)
Jul 23, 2010
7.430
7.477
7.329
7.461
35,934
+0.05(+0.63%)
Jul 22, 2010
7.298
7.461
7.290
7.415
35,290
+0.22(+3.02%)
Jul 21, 2010
7.376
7.399
7.174
7.197
42,821
-0.14(-1.90%)
Jul 20, 2010
7.182
7.376
7.112
7.337
100,223
+0.16(+2.16%)
Jul 19, 2010
7.166
7.213
7.120
7.182
39,154
+0.02(+0.22%)
Jul 16, 2010
7.166
7.314
7.135
7.166
44,622
-0.22(-2.94%)
Jul 15, 2010
7.306
7.384
7.259
7.384
50,276
+0.12(+1.60%)
Jul 14, 2010
7.360
7.360
7.252
7.267
48,299
-0.11(-1.47%)
Jul 13, 2010
7.314
7.477
7.314
7.376
45,329
+0.12(+1.60%)
Jul 12, 2010
7.174
7.314
7.174
7.259
68,690
+0.02(+0.21%)
Jul 09, 2010
7.244
7.267
7.120
7.244
30,924
+0.12(+1.74%)
Jul 08, 2010
7.026
7.166
7.026
7.120
50,102
+0.10(+1.44%)
Jul 07, 2010
6.933
7.026
6.894
7.019
40,239
+0.16(+2.26%)
Jul 06, 2010
6.879
7.065
6.856
6.863
58,367
+0.01(+0.11%)
Jul 02, 2010
6.856
6.918
6.747
6.856
63,363
+0.11(+1.61%)
Jul 01, 2010
6.700
6.747
6.662
6.747
11,081
-0.02(-0.34%)
Jun 30, 2010
6.817
6.887
6.724
6.770
56,807
-0.12(-1.69%)
Jun 29, 2010
7.127
7.127
6.832
6.887
61,685
-0.19(-2.74%)
Jun 25, 2010
7.081
7.151
7.058
7.081
42,799
+0.02(+0.33%)
Jun 24, 2010
7.104
7.158
6.980
7.058
51,733
-0.07(-0.98%)
Jun 23, 2010
7.135
7.135
7.073
7.127
70,555
+0.00(+0.00%)
Jun 22, 2010
7.384
7.384
7.096
7.127
56,418
-0.23(-3.06%)
Jun 21, 2010
7.430
7.500
7.345
7.353
62,404
-0.02(-0.21%)
Jun 18, 2010
7.368
7.384
7.112
7.368
27,658
+0.21(+2.93%)
Jun 17, 2010
7.158
7.236
7.104
7.158
39,212
-0.07(-0.97%)
Jun 16, 2010
7.104
7.306
7.104
7.228
73,411
+0.07(+0.98%)
Jun 15, 2010
7.073
7.221
7.058
7.158
44,932
+0.12(+1.77%)
Jun 14, 2010
7.197
7.236
6.980
7.034
39,291
-0.11(-1.52%)
Jun 11, 2010
7.034
7.189
7.034
7.143
38,124
+0.19(+2.78%)
Jun 10, 2010
6.903
7.050
6.903
6.950
38,460
+0.05(+0.78%)
Jun 09, 2010
6.857
6.957
6.826
6.896
39,972
+0.12(+1.82%)
Jun 08, 2010
6.803
6.826
6.641
6.772
49,177
+0.02(+0.23%)
Jun 07, 2010
6.849
6.896
6.757
6.757
41,227
-0.06(-0.91%)
Jun 04, 2010
6.819
6.965
6.788
6.819
64,434
-0.23(-3.28%)
Jun 03, 2010
7.035
7.158
6.965
7.050
45,954
+0.07(+0.99%)
Jun 02, 2010
6.819
6.996
6.811
6.981
47,931
+0.23(+3.43%)
Jun 01, 2010
6.942
6.957
6.749
6.749
137,035
-0.32(-4.58%)
May 28, 2010
7.073
7.081
6.880
7.073
87,137
+0.05(+0.66%)
May 27, 2010
6.988
7.127
6.965
7.027
42,260
+0.17(+2.47%)
May 26, 2010
6.757
6.942
6.734
6.857
234,428
+0.11(+1.60%)
May 25, 2010
6.718
6.749
6.487
6.749
74,756
-0.13(-1.91%)
May 24, 2010
6.826
7.042
6.672
6.880
48,595
+0.08(+1.25%)
May 21, 2010
6.641
6.927
6.595
6.795
49,387
-0.02(-0.34%)
May 20, 2010
6.834
6.927
6.780
6.819
68,604
-0.31(-4.33%)
May 19, 2010
7.065
7.166
6.996
7.127
49,524
+0.02(+0.22%)
May 18, 2010
7.158
7.266
7.112
7.112
59,132
-0.01(-0.11%)
May 17, 2010
7.220
7.227
7.042
7.119
54,892
-0.02(-0.32%)
May 14, 2010
7.143
7.389
7.035
7.143
72,540
-0.15(-2.01%)
May 13, 2010
7.397
7.412
7.089
7.289
125,741
-0.08(-1.05%)
May 12, 2010
7.189
7.397
7.189
7.366
41,131
+0.25(+3.47%)
May 11, 2010
7.158
7.297
7.119
7.119
24,075
-0.04(-0.54%)
May 10, 2010
7.150
7.173
7.096
7.158
39,847
+0.28(+4.04%)
May 07, 2010
6.973
6.973
6.734
6.880
97,849
-0.02(-0.34%)
May 06, 2010
6.957
7.112
6.649
6.903
78,837
-0.01(-0.11%)
May 05, 2010
6.895
6.957
6.888
6.911
42,587
-0.02(-0.33%)
May 04, 2010
7.143
7.143
6.911
6.934
45,420
-0.26(-3.64%)
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
.