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 (%)
Aug 29, 2008
8.201
8.201
8.002
8.032
0
-0.26(-3.14%)
Aug 28, 2008
8.017
8.331
8.017
8.293
22,170
+0.25(+3.15%)
Aug 27, 2008
7.986
8.078
7.971
8.040
24,842
+0.10(+1.25%)
Aug 26, 2008
8.048
8.048
7.894
7.940
29,164
-0.08(-0.96%)
Aug 25, 2008
8.063
8.078
7.994
8.017
22,832
-0.06(-0.76%)
Aug 22, 2008
8.017
8.094
7.894
8.078
0
+0.07(+0.86%)
Aug 21, 2008
7.925
8.055
7.917
8.009
52,834
+0.12(+1.55%)
Aug 20, 2008
7.841
7.917
7.680
7.887
53,272
+0.05(+0.68%)
Aug 19, 2008
7.894
7.925
7.833
7.833
38,685
-0.14(-1.73%)
Aug 18, 2008
8.055
8.063
7.933
7.971
31,378
-0.02(-0.19%)
Aug 15, 2008
7.924
8.009
7.856
7.986
0
+0.03(+0.39%)
Aug 14, 2008
7.833
8.017
7.818
7.956
30,570
+0.08(+1.07%)
Aug 13, 2008
8.009
8.009
7.749
7.871
34,845
-0.13(-1.63%)
Aug 12, 2008
7.856
8.002
7.779
8.002
32,683
+0.15(+1.85%)
Aug 11, 2008
7.917
7.956
7.833
7.856
24,148
-0.07(-0.87%)
Aug 08, 2008
7.695
7.956
7.695
7.925
36,305
+0.04(+0.49%)
Aug 07, 2008
7.933
7.933
7.841
7.887
100,780
-0.06(-0.77%)
Aug 06, 2008
7.879
8.040
7.764
7.948
92,162
+0.11(+1.47%)
Aug 05, 2008
8.247
8.247
7.787
7.833
108,749
-0.51(-6.07%)
Aug 04, 2008
8.124
8.400
8.124
8.339
13,177
+0.14(+1.68%)
Aug 01, 2008
8.278
8.278
7.971
8.201
30,269
+0.00(+0.00%)
Jul 31, 2008
8.216
8.308
8.109
8.201
35,191
-0.15(-1.83%)
Jul 30, 2008
7.979
8.446
7.971
8.354
64,099
+0.41(+5.11%)
Jul 29, 2008
7.948
8.048
7.925
7.948
17,676
-0.11(-1.33%)
Jul 28, 2008
8.124
8.178
7.940
8.055
45,839
-0.19(-2.32%)
Jul 25, 2008
8.132
8.301
8.086
8.247
141,433
+0.12(+1.51%)
Jul 24, 2008
8.469
8.553
8.101
8.124
37,948
-0.44(-5.10%)
Jul 23, 2008
8.431
8.776
8.369
8.561
41,314
+0.18(+2.10%)
Jul 22, 2008
8.170
8.469
7.871
8.385
34,578
+0.08(+1.02%)
Jul 21, 2008
8.193
8.301
8.071
8.301
27,165
+0.21(+2.56%)
Jul 18, 2008
8.278
8.278
8.002
8.094
51,697
-0.11(-1.31%)
Jul 17, 2008
8.040
8.339
7.940
8.201
78,782
+0.22(+2.79%)
Jul 16, 2008
7.419
8.209
7.205
7.979
189,646
+0.15(+1.96%)
Jul 15, 2008
7.718
7.948
7.572
7.825
68,100
+0.13(+1.69%)
Jul 14, 2008
8.078
8.140
7.473
7.695
43,402
-0.54(-6.52%)
Jul 11, 2008
8.599
8.645
8.232
8.232
28,276
-0.46(-5.29%)
Jul 10, 2008
8.622
8.699
8.477
8.691
40,042
+0.07(+0.80%)
Jul 09, 2008
8.576
8.891
8.576
8.622
27,334
+0.14(+1.63%)
Jul 08, 2008
8.523
8.584
8.454
8.484
35,204
+0.05(+0.64%)
Jul 07, 2008
8.347
8.576
8.347
8.431
61,681
+0.04(+0.46%)
Jul 04, 2008
8.438
8.469
8.324
8.392
38,913
+0.00(+0.00%)
Jul 03, 2008
8.438
8.469
8.324
8.392
38,913
-0.25(-2.84%)
Jul 02, 2008
8.684
8.829
8.446
8.638
138,616
+0.11(+1.35%)
Jul 01, 2008
8.454
8.684
8.316
8.523
82,068
-0.13(-1.51%)
Jun 30, 2008
8.730
8.829
8.615
8.653
65,313
-0.20(-2.25%)
Jun 27, 2008
8.684
8.868
8.599
8.852
81,141
+0.11(+1.32%)
Jun 26, 2008
9.197
9.197
8.722
8.737
62,456
-0.47(-5.08%)
Jun 25, 2008
9.151
9.205
9.065
9.205
38,736
+0.04(+0.42%)
Jun 24, 2008
9.312
9.312
9.078
9.167
41,528
-0.16(-1.73%)
Jun 23, 2008
9.305
9.366
9.274
9.328
20,104
+0.10(+1.08%)
Jun 20, 2008
8.822
9.389
8.822
9.228
26,632
+0.05(+0.50%)
Jun 19, 2008
9.397
9.397
9.067
9.182
39,366
-0.16(-1.72%)
Jun 18, 2008
9.343
9.511
9.256
9.343
33,714
-0.08(-0.81%)
Jun 17, 2008
9.397
9.565
9.335
9.420
30,139
+0.11(+1.15%)
Jun 16, 2008
9.243
9.351
9.228
9.312
19,933
+0.07(+0.75%)
Jun 13, 2008
9.366
9.519
9.208
9.243
75,364
-0.19(-2.03%)
Jun 12, 2008
9.573
9.588
9.381
9.435
95,872
-0.10(-1.05%)
Jun 11, 2008
9.511
9.603
9.427
9.534
35,381
+0.07(+0.73%)
Jun 10, 2008
9.519
9.657
9.274
9.466
40,446
-0.08(-0.88%)
Jun 09, 2008
9.872
9.933
9.527
9.550
57,538
-0.37(-3.71%)
Jun 06, 2008
10.33
10.33
9.818
9.918
66,946
-0.34(-3.29%)
Jun 05, 2008
10.33
10.35
10.19
10.25
59,719
-0.12(-1.18%)
Jun 04, 2008
10.35
10.55
10.22
10.38
34,484
+0.15(+1.42%)
Jun 03, 2008
10.40
10.40
10.16
10.23
48,354
-0.20(-1.91%)
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
.