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
)
20.31
-0.00 (-0.02%)
Streaming Delayed Price
Updated: 3:22 PM EDT, May 20, 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 (%)
Apr 28, 2006
6.223
6.323
6.223
6.323
21,528
+0.08(+1.23%)
Apr 27, 2006
6.346
6.346
6.239
6.246
28,573
-0.07(-1.09%)
Apr 26, 2006
6.392
6.407
6.254
6.315
97,985
-0.05(-0.72%)
Apr 25, 2006
6.384
6.415
6.346
6.361
28,443
+0.05(+0.85%)
Apr 24, 2006
6.285
6.361
6.216
6.308
28,834
+0.01(+0.12%)
Apr 21, 2006
6.262
6.331
6.239
6.300
22,832
+0.05(+0.74%)
Apr 20, 2006
6.208
6.354
6.208
6.254
16,700
+0.04(+0.62%)
Apr 19, 2006
6.239
6.239
6.193
6.216
15,917
-0.02(-0.37%)
Apr 18, 2006
6.208
6.346
6.200
6.239
43,578
+0.05(+0.74%)
Apr 17, 2006
6.285
6.285
6.162
6.193
26,094
-0.09(-1.46%)
Apr 13, 2006
6.285
6.346
6.239
6.285
16,439
+0.00(+0.00%)
Apr 12, 2006
6.308
6.369
6.254
6.285
34,314
-0.08(-1.20%)
Apr 11, 2006
6.392
6.423
6.338
6.361
10,568
-0.02(-0.24%)
Apr 10, 2006
6.331
6.453
6.331
6.377
59,104
+0.04(+0.60%)
Apr 07, 2006
6.346
6.369
6.300
6.338
30,400
+0.07(+1.10%)
Apr 06, 2006
6.361
6.361
6.269
6.269
49,580
-0.02(-0.24%)
Apr 05, 2006
6.308
6.315
6.246
6.285
64,323
+0.05(+0.74%)
Apr 04, 2006
6.047
6.254
6.009
6.239
62,236
+0.27(+4.49%)
Apr 03, 2006
6.001
6.017
5.955
5.971
35,227
-0.06(-1.02%)
Mar 31, 2006
5.986
6.078
5.986
6.032
48,014
+0.03(+0.51%)
Mar 30, 2006
5.971
6.078
5.971
6.001
33,531
+0.09(+1.56%)
Mar 29, 2006
5.856
5.955
5.852
5.909
303,090
+0.02(+0.39%)
Mar 28, 2006
5.994
6.009
5.871
5.886
108,032
-0.11(-1.92%)
Mar 27, 2006
6.009
6.047
5.917
6.001
90,287
-0.07(-1.14%)
Mar 24, 2006
6.063
6.116
6.040
6.070
45,796
-0.04(-0.63%)
Mar 23, 2006
6.200
6.223
6.055
6.109
213,846
-0.04(-0.62%)
Mar 22, 2006
6.147
6.185
6.086
6.147
93,549
-0.01(-0.12%)
Mar 21, 2006
6.078
6.216
6.078
6.154
234,983
+0.06(+1.01%)
Mar 20, 2006
6.216
6.216
6.024
6.093
149,523
-0.12(-1.97%)
Mar 17, 2006
6.246
6.308
6.170
6.216
61,322
-0.08(-1.34%)
Mar 16, 2006
6.400
6.400
6.285
6.300
143,521
-0.06(-0.96%)
Mar 15, 2006
6.277
6.430
6.269
6.361
24,529
+0.12(+1.97%)
Mar 14, 2006
6.262
6.262
6.208
6.239
21,397
-0.03(-0.49%)
Mar 13, 2006
6.361
6.361
6.185
6.269
37,706
-0.11(-1.68%)
Mar 10, 2006
6.446
6.446
6.331
6.377
32,096
-0.08(-1.19%)
Mar 09, 2006
6.415
6.469
6.407
6.453
22,571
+0.02(+0.36%)
Mar 08, 2006
6.446
6.453
6.369
6.430
21,006
-0.02(-0.36%)
Mar 07, 2006
6.392
6.507
6.369
6.453
25,703
-0.02(-0.35%)
Mar 06, 2006
6.461
6.499
6.415
6.476
54,799
+0.03(+0.48%)
Mar 03, 2006
6.545
6.568
6.438
6.446
41,490
-0.09(-1.41%)
Mar 02, 2006
6.538
6.538
6.392
6.538
129,560
+0.05(+0.83%)
Mar 01, 2006
6.392
6.499
6.331
6.484
55,320
+0.10(+1.56%)
Feb 28, 2006
6.292
6.384
6.262
6.384
30,791
+0.09(+1.46%)
Feb 27, 2006
6.223
6.292
6.208
6.292
63,540
+0.08(+1.23%)
Feb 24, 2006
6.193
6.254
6.170
6.216
88,983
+0.01(+0.12%)
Feb 23, 2006
6.262
6.262
6.185
6.208
55,320
-0.05(-0.74%)
Feb 22, 2006
6.139
6.323
6.139
6.254
63,801
+0.09(+1.49%)
Feb 21, 2006
6.323
6.323
6.139
6.162
39,925
-0.08(-1.35%)
Feb 17, 2006
6.116
6.269
6.116
6.246
32,487
+0.11(+1.87%)
Feb 16, 2006
6.193
6.193
6.055
6.131
73,978
-0.05(-0.74%)
Feb 15, 2006
6.323
6.323
6.162
6.177
37,185
-0.11(-1.71%)
Feb 14, 2006
6.231
6.323
6.200
6.285
68,498
+0.17(+2.76%)
Feb 13, 2006
6.277
6.277
6.017
6.116
28,312
-0.13(-2.09%)
Feb 10, 2006
6.446
6.446
6.231
6.246
33,009
-0.20(-3.09%)
Feb 09, 2006
6.300
6.522
6.300
6.446
77,892
+0.08(+1.20%)
Feb 08, 2006
6.300
6.392
6.170
6.369
86,112
+0.08(+1.22%)
Feb 07, 2006
6.200
6.346
6.177
6.292
74,500
+0.10(+1.61%)
Feb 06, 2006
6.177
6.262
6.124
6.193
78,936
+0.03(+0.50%)
Feb 03, 2006
6.131
6.185
5.978
6.162
22,571
+0.02(+0.25%)
Feb 02, 2006
6.208
6.277
6.086
6.147
33,792
-0.10(-1.60%)
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
.