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
+0.23 (+1.24%)
Official Closing 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 (%)
Jul 31, 2012
8.351
8.367
8.277
8.335
25,661
+0.01(+0.10%)
Jul 30, 2012
8.310
8.359
8.293
8.326
18,622
-0.04(-0.49%)
Jul 27, 2012
8.293
8.400
8.227
8.367
28,902
+0.04(+0.50%)
Jul 26, 2012
8.351
8.376
8.244
8.326
35,789
+0.05(+0.60%)
Jul 25, 2012
8.104
8.310
8.104
8.277
5,687
+0.21(+2.55%)
Jul 24, 2012
8.170
8.170
8.046
8.071
2,549
-0.11(-1.31%)
Jul 23, 2012
8.137
8.227
8.120
8.178
5,693
-0.07(-0.80%)
Jul 20, 2012
8.252
8.335
8.236
8.244
7,794
-0.07(-0.79%)
Jul 19, 2012
8.219
8.310
8.194
8.310
6,669
+0.12(+1.41%)
Jul 18, 2012
8.178
8.261
8.178
8.194
14,772
-0.02(-0.20%)
Jul 17, 2012
8.170
8.219
8.120
8.211
19,822
+0.03(+0.40%)
Jul 16, 2012
8.170
8.203
8.128
8.178
7,422
+0.00(+0.00%)
Jul 13, 2012
8.112
8.227
8.112
8.178
13,225
+0.09(+1.12%)
Jul 12, 2012
8.137
8.145
8.046
8.087
16,982
-0.05(-0.61%)
Jul 11, 2012
8.071
8.161
8.071
8.137
65,013
+0.08(+1.02%)
Jul 10, 2012
8.087
8.104
8.030
8.054
3,699
+0.04(+0.51%)
Jul 09, 2012
8.128
8.128
7.988
8.013
3,189
-0.12(-1.52%)
Jul 06, 2012
8.219
8.219
8.071
8.137
5,094
-0.12(-1.40%)
Jul 05, 2012
8.079
8.335
8.079
8.252
13,860
+0.16(+2.04%)
Jul 03, 2012
8.104
8.137
8.038
8.087
6,550
+0.07(+0.82%)
Jul 02, 2012
8.021
8.104
7.932
8.021
2,929
+0.04(+0.52%)
Jun 29, 2012
7.865
8.054
7.865
7.980
4,599
+0.26(+3.42%)
Jun 28, 2012
7.675
7.774
7.626
7.716
8,428
-0.06(-0.74%)
Jun 27, 2012
7.724
7.815
7.716
7.774
8,105
+0.12(+1.51%)
Jun 26, 2012
7.642
7.667
7.560
7.659
11,631
+0.02(+0.22%)
Jun 25, 2012
7.832
7.848
7.593
7.642
19,339
-0.21(-2.73%)
Jun 22, 2012
7.988
8.004
7.832
7.856
7,399
-0.08(-1.04%)
Jun 21, 2012
8.079
8.161
7.931
7.939
34,804
-0.14(-1.73%)
Jun 20, 2012
8.087
8.203
8.054
8.079
13,890
+0.02(+0.31%)
Jun 19, 2012
7.914
8.120
7.881
8.054
10,438
+0.21(+2.73%)
Jun 18, 2012
7.790
7.856
7.766
7.840
13,796
+0.02(+0.32%)
Jun 15, 2012
7.790
7.822
7.757
7.815
24,954
-0.02(-0.21%)
Jun 14, 2012
7.972
7.972
7.790
7.832
12,130
-0.07(-0.94%)
Jun 13, 2012
8.005
8.170
7.881
7.906
13,100
-0.03(-0.43%)
Jun 12, 2012
7.923
7.997
7.793
7.940
19,609
+0.18(+2.32%)
Jun 11, 2012
7.784
7.981
7.735
7.760
30,519
-0.03(-0.42%)
Jun 08, 2012
7.654
7.809
7.596
7.793
16,972
+0.12(+1.60%)
Jun 07, 2012
7.842
7.858
7.629
7.670
50,608
-0.13(-1.68%)
Jun 06, 2012
7.801
7.850
7.768
7.801
17,688
+0.15(+1.92%)
Jun 05, 2012
7.694
7.743
7.621
7.654
22,245
+0.00(+0.00%)
Jun 04, 2012
7.899
7.899
7.515
7.654
23,886
-0.24(-3.01%)
Jun 01, 2012
7.866
7.940
7.842
7.891
13,039
-0.07(-0.92%)
May 31, 2012
7.956
7.981
7.858
7.964
37,273
-0.02(-0.31%)
May 30, 2012
7.972
7.989
7.907
7.989
14,578
-0.02(-0.31%)
May 29, 2012
8.087
8.087
8.013
8.013
12,065
-0.04(-0.51%)
May 25, 2012
8.046
8.054
7.972
8.054
6,452
-0.02(-0.20%)
May 24, 2012
8.128
8.161
8.030
8.071
15,915
-0.02(-0.20%)
May 23, 2012
8.161
8.259
7.972
8.087
22,424
-0.12(-1.49%)
May 22, 2012
8.250
8.340
8.185
8.210
14,712
-0.07(-0.79%)
May 21, 2012
8.218
8.357
8.103
8.275
20,186
+0.06(+0.70%)
May 18, 2012
8.128
8.479
8.095
8.218
34,046
+0.10(+1.21%)
May 17, 2012
8.111
8.169
8.013
8.120
20,739
+0.05(+0.61%)
May 16, 2012
8.161
8.185
8.062
8.071
32,722
-0.07(-0.90%)
May 15, 2012
8.283
8.357
8.111
8.144
13,494
-0.15(-1.78%)
May 14, 2012
8.259
8.357
8.152
8.291
4,292
+0.03(+0.40%)
May 11, 2012
8.308
8.504
8.259
8.259
13,464
+0.01(+0.10%)
May 10, 2012
8.283
8.357
8.226
8.250
14,559
-0.03(-0.39%)
May 09, 2012
8.185
8.357
8.152
8.283
13,894
+0.02(+0.20%)
May 08, 2012
8.528
8.528
8.095
8.267
53,590
-0.22(-2.60%)
May 07, 2012
8.496
8.496
8.381
8.488
23,725
+0.01(+0.10%)
May 04, 2012
8.651
8.708
8.479
8.479
7,215
-0.20(-2.26%)
May 03, 2012
8.921
8.921
8.676
8.676
6,551
-0.25(-2.84%)
May 02, 2012
8.856
8.929
8.823
8.929
9,661
+0.01(+0.09%)
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
.