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
)
20.29
-0.59 (-2.83%)
Streaming Delayed Price
Updated: 3:54 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 (%)
May 31, 2007
10.12
10.12
9.889
9.994
378,504
+0.23(+2.35%)
May 30, 2007
9.665
9.810
9.603
9.764
39,664
+0.02(+0.24%)
May 29, 2007
9.642
9.933
9.642
9.741
36,532
+0.40(+4.27%)
May 25, 2007
9.305
9.397
9.305
9.343
34,212
+0.08(+0.91%)
May 24, 2007
9.259
9.496
9.236
9.259
47,101
-0.03(-0.33%)
May 23, 2007
9.182
9.297
9.182
9.289
35,227
+0.12(+1.34%)
May 22, 2007
9.197
9.213
9.159
9.167
22,311
-0.04(-0.42%)
May 21, 2007
9.205
9.282
9.136
9.205
18,527
+0.05(+0.59%)
May 18, 2007
9.098
9.151
9.052
9.151
28,182
+0.10(+1.10%)
May 17, 2007
9.121
9.159
8.960
9.052
25,181
-0.03(-0.34%)
May 16, 2007
9.190
9.213
9.059
9.082
40,968
-0.09(-1.00%)
May 15, 2007
9.090
9.205
9.090
9.174
29,487
+0.13(+1.44%)
May 14, 2007
9.006
9.075
9.006
9.044
21,397
+0.04(+0.43%)
May 11, 2007
8.914
9.029
8.914
9.006
21,397
+0.02(+0.17%)
May 10, 2007
9.006
9.021
8.944
8.990
32,096
-0.02(-0.26%)
May 09, 2007
8.983
9.029
8.952
9.013
26,355
+0.01(+0.09%)
May 08, 2007
9.013
9.013
8.921
9.006
27,138
-0.05(-0.59%)
May 07, 2007
9.044
9.113
9.006
9.059
34,966
+0.04(+0.42%)
May 04, 2007
8.967
9.136
8.944
9.021
56,495
+0.08(+0.86%)
May 03, 2007
9.090
9.136
8.914
8.944
42,143
-0.11(-1.27%)
May 02, 2007
8.829
9.139
8.829
9.059
34,184
+0.21(+2.43%)
May 01, 2007
9.029
9.029
8.668
8.845
57,930
-0.03(-0.35%)
Apr 30, 2007
9.113
9.136
8.868
8.875
81,415
-0.17(-1.86%)
Apr 27, 2007
9.036
9.128
8.990
9.044
109,076
+0.05(+0.60%)
Apr 26, 2007
9.059
9.059
8.967
8.990
40,316
-0.10(-1.10%)
Apr 25, 2007
9.159
9.167
9.059
9.090
62,627
+0.01(+0.08%)
Apr 24, 2007
9.113
9.190
9.021
9.082
42,664
-0.05(-0.59%)
Apr 23, 2007
9.029
9.190
9.029
9.136
35,880
+0.13(+1.45%)
Apr 20, 2007
8.921
9.059
8.883
9.006
48,275
+0.08(+0.94%)
Apr 19, 2007
8.975
9.013
8.898
8.921
37,446
-0.08(-0.85%)
Apr 18, 2007
9.052
9.067
8.983
8.998
41,751
-0.03(-0.34%)
Apr 17, 2007
9.113
9.113
9.006
9.029
28,573
-0.08(-0.93%)
Apr 16, 2007
9.021
9.144
8.998
9.113
25,964
+0.13(+1.45%)
Apr 13, 2007
9.021
9.067
8.929
8.983
31,183
-0.01(-0.09%)
Apr 12, 2007
9.013
9.029
8.868
8.990
36,663
+0.03(+0.34%)
Apr 11, 2007
8.990
9.036
8.921
8.960
40,968
+0.01(+0.09%)
Apr 10, 2007
9.013
9.059
8.906
8.952
75,413
-0.02(-0.17%)
Apr 09, 2007
8.852
9.075
8.852
8.967
74,109
+0.05(+0.60%)
Apr 05, 2007
8.875
8.998
8.875
8.914
31,052
+0.04(+0.43%)
Apr 04, 2007
8.998
9.013
8.860
8.875
133,866
-0.09(-1.03%)
Apr 03, 2007
8.737
9.190
8.737
8.967
103,335
+0.31(+3.54%)
Apr 02, 2007
8.691
8.737
8.592
8.661
61,322
+0.02(+0.27%)
Mar 30, 2007
8.691
8.799
8.622
8.638
43,578
-0.05(-0.53%)
Mar 29, 2007
8.730
8.829
8.661
8.684
51,667
-0.03(-0.35%)
Mar 28, 2007
8.691
8.837
8.691
8.714
45,013
-0.01(-0.09%)
Mar 27, 2007
8.668
8.730
8.630
8.722
49,449
+0.05(+0.62%)
Mar 26, 2007
8.684
8.760
8.622
8.668
78,414
+0.02(+0.18%)
Mar 23, 2007
8.377
8.699
8.377
8.653
77,762
+0.30(+3.58%)
Mar 22, 2007
8.423
8.446
8.324
8.354
46,970
-0.08(-0.91%)
Mar 21, 2007
8.247
8.438
8.232
8.431
127,212
+0.19(+2.33%)
Mar 20, 2007
8.209
8.316
8.209
8.239
45,013
+0.07(+0.84%)
Mar 19, 2007
7.994
8.209
7.994
8.170
49,188
+0.20(+2.50%)
Mar 16, 2007
8.009
8.040
7.948
7.971
27,008
-0.02(-0.19%)
Mar 15, 2007
7.986
7.986
7.818
7.986
51,928
+0.08(+0.97%)
Mar 14, 2007
7.986
8.009
7.879
7.910
36,271
-0.08(-1.05%)
Mar 13, 2007
8.124
8.163
7.986
7.994
35,749
-0.13(-1.60%)
Mar 12, 2007
8.071
8.163
7.986
8.124
52,711
+0.00(+0.00%)
Mar 09, 2007
8.232
8.232
8.025
8.124
51,667
-0.01(-0.09%)
Mar 08, 2007
8.163
8.224
8.078
8.132
88,330
+0.15(+1.82%)
Mar 07, 2007
7.979
8.009
7.910
7.986
41,360
+0.02(+0.19%)
Mar 06, 2007
7.703
8.063
7.703
7.971
56,495
+0.41(+5.48%)
Mar 05, 2007
7.779
7.779
7.465
7.557
50,623
-0.33(-4.18%)
Mar 02, 2007
7.963
8.025
7.887
7.887
57,147
-0.05(-0.58%)
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
.