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
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 30, 2010
7.281
7.281
7.004
7.058
58,427
-0.22(-3.07%)
Apr 29, 2010
7.258
7.320
7.189
7.281
47,882
+0.07(+0.96%)
Apr 28, 2010
7.197
7.251
7.096
7.212
32,946
+0.05(+0.75%)
Apr 27, 2010
7.443
7.474
7.135
7.158
77,927
-0.34(-4.53%)
Apr 26, 2010
7.544
7.574
7.482
7.497
22,234
-0.08(-1.12%)
Apr 23, 2010
7.551
7.601
7.505
7.582
21,180
-0.01(-0.10%)
Apr 22, 2010
7.613
7.613
7.528
7.590
27,679
+0.00(+0.00%)
Apr 21, 2010
7.590
7.636
7.436
7.590
47,450
+0.00(+0.00%)
Apr 20, 2010
7.443
7.652
7.443
7.590
67,638
+0.22(+2.93%)
Apr 19, 2010
7.374
7.520
7.274
7.374
47,887
-0.17(-2.25%)
Apr 16, 2010
7.598
7.644
7.482
7.544
23,283
-0.08(-1.11%)
Apr 15, 2010
7.644
7.729
7.613
7.628
18,105
-0.02(-0.30%)
Apr 14, 2010
7.582
7.706
7.582
7.652
22,816
-0.02(-0.20%)
Apr 13, 2010
7.667
7.713
7.551
7.667
66,367
+0.00(+0.00%)
Apr 12, 2010
7.713
7.721
7.636
7.667
31,803
-0.08(-1.00%)
Apr 09, 2010
7.844
7.852
7.690
7.744
59,548
-0.13(-1.66%)
Apr 08, 2010
7.852
7.929
7.736
7.875
38,926
+0.05(+0.62%)
Apr 07, 2010
7.852
7.898
7.736
7.827
61,889
-0.10(-1.29%)
Apr 06, 2010
7.898
8.037
7.875
7.929
71,110
+0.07(+0.88%)
Apr 05, 2010
7.783
7.929
7.783
7.860
74,953
+0.14(+1.80%)
Apr 01, 2010
7.582
7.721
7.721
7.721
188,505
+0.18(+2.35%)
Mar 31, 2010
7.675
7.675
7.451
7.544
71,335
-0.02(-0.20%)
Mar 30, 2010
7.497
7.628
7.490
7.559
36,352
+0.02(+0.20%)
Mar 29, 2010
7.451
7.598
7.451
7.544
52,644
+0.07(+0.93%)
Mar 26, 2010
7.405
7.474
7.335
7.474
44,209
+0.05(+0.73%)
Mar 25, 2010
7.451
7.536
7.397
7.420
63,739
+0.08(+1.16%)
Mar 24, 2010
7.328
7.536
7.251
7.335
28,296
-0.01(-0.10%)
Mar 23, 2010
7.235
7.351
7.189
7.343
79,339
+0.12(+1.71%)
Mar 22, 2010
7.096
7.235
7.065
7.220
35,721
+0.02(+0.21%)
Mar 19, 2010
7.166
7.258
7.143
7.204
20,280
+0.07(+0.97%)
Mar 18, 2010
7.058
7.204
7.011
7.135
55,728
+0.10(+1.43%)
Mar 17, 2010
7.143
7.197
7.035
7.035
24,114
-0.06(-0.87%)
Mar 16, 2010
7.135
7.143
7.065
7.096
25,961
-0.04(-0.54%)
Mar 15, 2010
7.027
7.173
6.988
7.135
27,033
-0.02(-0.32%)
Mar 12, 2010
7.119
7.197
7.081
7.158
31,303
+0.11(+1.53%)
Mar 11, 2010
7.451
7.451
7.019
7.050
54,574
-0.10(-1.41%)
Mar 10, 2010
7.013
7.228
7.013
7.151
35,611
+0.09(+1.30%)
Mar 09, 2010
6.760
7.081
6.752
7.059
72,189
+0.25(+3.72%)
Mar 08, 2010
6.783
6.821
6.729
6.806
38,979
+0.02(+0.34%)
Mar 05, 2010
6.683
6.806
6.630
6.783
47,616
+0.15(+2.19%)
Mar 04, 2010
6.676
6.676
6.591
6.637
39,705
-0.06(-0.92%)
Mar 03, 2010
6.798
6.814
6.653
6.699
46,383
-0.07(-1.02%)
Mar 02, 2010
6.637
6.798
6.637
6.768
46,549
+0.15(+2.20%)
Mar 01, 2010
6.561
6.653
6.538
6.622
46,356
+0.13(+2.01%)
Feb 26, 2010
6.499
6.561
6.461
6.492
48,927
-0.02(-0.35%)
Feb 25, 2010
6.423
6.522
6.415
6.515
42,204
+0.04(+0.59%)
Feb 24, 2010
6.515
6.530
6.392
6.476
32,921
-0.02(-0.24%)
Feb 23, 2010
6.683
6.683
6.492
6.492
59,507
-0.19(-2.87%)
Feb 22, 2010
6.691
6.706
6.653
6.683
18,408
+0.02(+0.23%)
Feb 19, 2010
6.683
6.706
6.637
6.668
46,632
-0.07(-1.02%)
Feb 18, 2010
6.622
6.737
6.545
6.737
33,790
+0.15(+2.20%)
Feb 17, 2010
6.706
6.745
6.576
6.591
33,942
-0.08(-1.26%)
Feb 16, 2010
6.683
6.760
6.653
6.676
40,496
-0.00(-0.00%)
Feb 12, 2010
6.453
6.676
6.676
6.676
52,450
+0.24(+3.69%)
Feb 11, 2010
6.254
6.492
6.231
6.438
43,180
+0.21(+3.32%)
Feb 10, 2010
6.216
6.254
6.124
6.231
68,943
-0.08(-1.22%)
Feb 09, 2010
6.407
6.407
6.200
6.308
66,625
+0.07(+1.11%)
Feb 08, 2010
6.262
6.285
6.223
6.239
30,104
-0.07(-1.09%)
Feb 05, 2010
6.323
6.323
6.193
6.308
49,834
+0.05(+0.86%)
Feb 04, 2010
6.315
6.423
6.239
6.254
107,836
-0.05(-0.85%)
Feb 03, 2010
6.423
6.446
6.285
6.308
55,597
-0.17(-2.60%)
Feb 02, 2010
6.292
6.484
6.269
6.476
45,115
+0.25(+4.06%)
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
.