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
)
18.70
-0.16 (-0.82%)
Streaming Delayed Price
Updated: 11:53 AM 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 (%)
Aug 31, 2005
4.989
5.342
4.989
5.319
43,447
+0.33(+6.61%)
Aug 30, 2005
4.844
5.028
4.844
4.989
91,853
+0.16(+3.33%)
Aug 29, 2005
5.028
5.028
4.806
4.829
88,591
-0.18(-3.67%)
Aug 26, 2005
5.043
5.058
4.951
5.013
17,353
-0.03(-0.61%)
Aug 25, 2005
5.066
5.066
4.928
5.043
40,446
+0.01(+0.15%)
Aug 24, 2005
5.120
5.196
5.005
5.035
64,454
-0.02(-0.45%)
Aug 23, 2005
5.112
5.120
5.058
5.058
26,094
-0.03(-0.60%)
Aug 22, 2005
5.043
5.097
5.005
5.089
142,216
+0.11(+2.31%)
Aug 19, 2005
4.974
5.020
4.859
4.974
29,487
+0.00(+0.00%)
Aug 18, 2005
5.066
5.066
4.921
4.974
54,016
-0.08(-1.67%)
Aug 17, 2005
4.982
5.089
4.982
5.058
44,230
+0.03(+0.61%)
Aug 16, 2005
5.166
5.166
5.005
5.028
74,239
-0.13(-2.53%)
Aug 15, 2005
5.181
5.189
5.104
5.158
116,643
-0.02(-0.44%)
Aug 12, 2005
4.944
5.219
4.936
5.181
505,847
+0.25(+5.13%)
Aug 11, 2005
4.445
5.281
4.438
4.928
574,606
+0.48(+10.86%)
Aug 10, 2005
4.392
4.468
4.376
4.445
216,847
+0.05(+1.22%)
Aug 09, 2005
4.591
4.591
4.384
4.392
380,331
-0.20(-4.34%)
Aug 08, 2005
4.553
4.645
4.445
4.591
392,204
+0.12(+2.74%)
Aug 05, 2005
4.399
4.514
4.338
4.468
25,572
+0.08(+1.92%)
Aug 04, 2005
4.399
4.399
4.369
4.384
19,832
+0.02(+0.35%)
Aug 03, 2005
4.315
4.399
4.292
4.369
26,094
+0.02(+0.35%)
Aug 02, 2005
4.568
4.568
4.284
4.353
58,452
-0.21(-4.54%)
Aug 01, 2005
4.583
4.583
4.415
4.560
59,757
+0.19(+4.39%)
Jul 29, 2005
4.422
4.422
4.284
4.369
27,790
+0.00(+0.00%)
Jul 28, 2005
4.093
4.530
4.093
4.369
511,457
+0.31(+7.75%)
Jul 27, 2005
4.054
4.093
3.978
4.054
53,494
-0.03(-0.75%)
Jul 26, 2005
4.123
4.169
4.070
4.085
24,007
-0.06(-1.48%)
Jul 25, 2005
4.162
4.162
4.062
4.146
64,975
-0.07(-1.64%)
Jul 22, 2005
4.231
4.231
4.200
4.215
13,569
+0.02(+0.55%)
Jul 21, 2005
4.223
4.223
4.185
4.192
13,047
+0.01(+0.18%)
Jul 20, 2005
4.116
4.215
4.116
4.185
22,441
+0.07(+1.68%)
Jul 19, 2005
4.131
4.131
3.993
4.116
42,534
-0.05(-1.10%)
Jul 18, 2005
4.154
4.185
4.131
4.162
75,283
+0.06(+1.50%)
Jul 15, 2005
4.208
4.208
4.077
4.100
12,786
-0.13(-3.08%)
Jul 14, 2005
4.261
4.261
4.200
4.231
11,090
-0.01(-0.18%)
Jul 13, 2005
4.177
4.254
4.162
4.238
19,701
+0.08(+2.03%)
Jul 12, 2005
4.200
4.223
4.146
4.154
40,446
-0.01(-0.18%)
Jul 11, 2005
4.154
4.223
4.154
4.162
32,096
+0.02(+0.56%)
Jul 08, 2005
4.246
4.246
4.139
4.139
341,189
-0.02(-0.37%)
Jul 07, 2005
4.085
4.177
4.031
4.154
85,590
+0.05(+1.31%)
Jul 06, 2005
4.131
4.154
4.100
4.100
62,757
+0.00(+0.00%)
Jul 05, 2005
4.085
4.131
4.008
4.100
17,744
-0.06(-1.47%)
Jul 01, 2005
4.177
4.177
4.108
4.162
7,567
+0.05(+1.12%)
Jun 30, 2005
4.093
4.154
4.093
4.116
65,628
+0.04(+0.94%)
Jun 29, 2005
4.100
4.116
4.039
4.077
12,525
+0.01(+0.19%)
Jun 28, 2005
3.947
4.077
3.947
4.070
29,617
+0.12(+3.11%)
Jun 27, 2005
3.916
3.947
3.871
3.947
38,359
+0.08(+1.98%)
Jun 24, 2005
3.932
3.932
3.871
3.871
20,745
-0.06(-1.56%)
Jun 23, 2005
3.932
4.008
3.825
3.932
54,146
-0.04(-0.97%)
Jun 22, 2005
4.062
4.062
3.909
3.970
134,649
-0.06(-1.52%)
Jun 21, 2005
3.893
4.039
3.893
4.031
229,242
+0.15(+3.75%)
Jun 20, 2005
3.871
3.939
3.871
3.886
166,354
+0.01(+0.20%)
Jun 17, 2005
3.832
3.886
3.802
3.878
31,444
+0.00(+0.00%)
Jun 16, 2005
3.871
3.893
3.855
3.878
82,981
+0.01(+0.20%)
Jun 15, 2005
3.809
3.893
3.794
3.871
112,468
+0.08(+2.23%)
Jun 14, 2005
3.648
3.786
3.633
3.786
108,815
+0.14(+3.78%)
Jun 13, 2005
3.602
3.648
3.595
3.648
136,214
-0.02(-0.63%)
Jun 10, 2005
3.664
3.687
3.618
3.671
406,295
+0.01(+0.21%)
Jun 09, 2005
3.664
3.664
3.602
3.664
393,770
-0.01(-0.21%)
Jun 08, 2005
3.602
3.679
3.602
3.671
621,577
+0.04(+1.05%)
Jun 07, 2005
3.641
3.641
3.587
3.633
81,285
-0.01(-0.21%)
Jun 06, 2005
3.710
3.710
3.641
3.641
19,701
-0.08(-2.26%)
Jun 03, 2005
3.717
3.756
3.694
3.725
40,316
+0.02(+0.41%)
Jun 02, 2005
3.625
3.717
3.602
3.710
43,578
+0.05(+1.26%)
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
.