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
)
20.32
+0.01 (+0.05%)
Streaming Delayed Price
Updated: 3:10 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 (%)
Jun 28, 2013
8.812
8.966
8.769
8.880
21,691
+0.05(+0.58%)
Jun 27, 2013
8.760
8.855
8.752
8.829
80,939
+0.13(+1.48%)
Jun 26, 2013
8.640
8.760
8.640
8.700
12,068
+0.15(+1.70%)
Jun 25, 2013
8.443
8.589
8.417
8.555
19,412
+0.11(+1.32%)
Jun 24, 2013
8.452
8.452
8.332
8.443
48,210
-0.09(-1.10%)
Jun 21, 2013
8.597
8.597
8.537
8.537
23,778
-0.06(-0.70%)
Jun 20, 2013
8.752
8.752
8.555
8.597
68,689
-0.30(-3.37%)
Jun 19, 2013
8.983
9.009
8.872
8.897
32,315
-0.09(-1.05%)
Jun 18, 2013
8.812
9.000
8.812
8.992
97,673
+0.13(+1.45%)
Jun 17, 2013
8.949
8.949
8.820
8.863
60,766
+0.05(+0.58%)
Jun 14, 2013
8.915
8.949
8.812
8.812
33,521
-0.07(-0.77%)
Jun 13, 2013
8.812
8.983
8.803
8.880
16,008
+0.15(+1.77%)
Jun 12, 2013
8.880
8.897
8.726
8.726
18,685
-0.06(-0.69%)
Jun 11, 2013
8.770
8.923
8.761
8.787
9,865
-0.02(-0.19%)
Jun 10, 2013
8.863
8.982
8.795
8.804
31,940
-0.05(-0.58%)
Jun 07, 2013
8.863
8.965
8.812
8.855
34,646
+0.06(+0.68%)
Jun 06, 2013
8.694
8.829
8.643
8.795
49,405
+0.11(+1.27%)
Jun 05, 2013
8.931
8.931
8.660
8.685
15,870
-0.29(-3.22%)
Jun 04, 2013
8.761
8.982
8.711
8.974
33,654
+0.16(+1.83%)
Jun 03, 2013
8.761
8.829
8.723
8.812
16,165
+0.07(+0.78%)
May 31, 2013
8.855
8.855
8.702
8.744
52,729
-0.20(-2.28%)
May 30, 2013
8.923
8.999
8.872
8.948
45,489
+0.01(+0.09%)
May 29, 2013
8.770
8.957
8.736
8.940
113,728
+0.15(+1.74%)
May 28, 2013
8.982
8.999
8.778
8.787
27,130
-0.14(-1.52%)
May 24, 2013
8.914
8.999
8.829
8.923
10,352
-0.12(-1.31%)
May 23, 2013
8.778
9.076
8.694
9.042
32,294
+0.25(+2.90%)
May 22, 2013
9.008
9.016
8.761
8.787
32,778
-0.25(-2.82%)
May 21, 2013
9.050
9.076
8.965
9.042
39,064
-0.06(-0.65%)
May 20, 2013
9.076
9.160
9.033
9.101
15,344
+0.07(+0.75%)
May 17, 2013
9.177
9.228
8.948
9.033
315,188
-0.35(-3.71%)
May 16, 2013
8.889
9.551
8.889
9.381
220,929
+0.53(+5.94%)
May 15, 2013
9.067
9.093
8.846
8.855
196,253
-0.29(-3.16%)
May 13, 2013
9.254
9.288
9.059
9.144
109,332
-0.14(-1.46%)
May 10, 2013
9.211
9.322
9.160
9.279
34,618
+0.03(+0.28%)
May 09, 2013
9.211
9.284
9.211
9.254
40,547
-0.04(-0.46%)
May 08, 2013
9.211
9.330
9.186
9.296
193,516
+0.01(+0.09%)
May 07, 2013
9.118
9.288
9.118
9.288
81,993
+0.13(+1.39%)
May 06, 2013
9.050
9.160
9.050
9.160
43,301
+0.02(+0.19%)
May 03, 2013
8.931
9.144
8.923
9.144
14,023
+0.22(+2.47%)
May 02, 2013
8.974
9.008
8.846
8.923
29,667
-0.09(-1.04%)
May 01, 2013
9.127
9.127
8.991
9.016
8,831
-0.18(-1.94%)
Apr 30, 2013
9.093
9.220
9.093
9.194
41,149
+0.08(+0.93%)
Apr 29, 2013
9.084
9.211
9.076
9.110
18,157
+0.02(+0.19%)
Apr 26, 2013
8.948
9.101
8.880
9.093
14,703
+0.21(+2.39%)
Apr 25, 2013
8.855
8.974
8.846
8.880
32,156
+0.06(+0.67%)
Apr 24, 2013
8.821
8.889
8.812
8.821
17,026
+0.02(+0.19%)
Apr 23, 2013
8.736
8.838
8.711
8.804
21,425
+0.08(+0.88%)
Apr 22, 2013
8.744
8.753
8.668
8.728
20,877
+0.01(+0.10%)
Apr 19, 2013
8.609
8.778
8.575
8.719
33,009
+0.17(+1.99%)
Apr 18, 2013
8.507
8.660
8.507
8.549
18,352
+0.17(+2.03%)
Apr 17, 2013
8.549
8.600
8.379
8.379
14,298
-0.20(-2.28%)
Apr 16, 2013
8.430
8.617
8.430
8.575
14,823
+0.12(+1.41%)
Apr 15, 2013
8.592
8.617
8.456
8.456
33,271
-0.22(-2.54%)
Apr 12, 2013
8.549
8.685
8.549
8.677
24,275
+0.12(+1.39%)
Apr 11, 2013
8.473
8.583
8.473
8.558
11,489
+0.08(+0.90%)
Apr 10, 2013
8.396
8.498
8.379
8.481
9,266
+0.13(+1.52%)
Apr 09, 2013
8.312
8.405
8.252
8.354
25,653
+0.14(+1.76%)
Apr 08, 2013
8.269
8.269
8.210
8.210
21,408
-0.06(-0.72%)
Apr 05, 2013
8.201
8.269
8.150
8.269
20,237
+0.03(+0.41%)
Apr 04, 2013
8.303
8.371
8.235
8.235
18,292
-0.09(-1.12%)
Apr 03, 2013
8.295
8.388
8.295
8.328
9,599
+0.08(+0.93%)
Apr 02, 2013
8.319
8.354
8.235
8.252
22,802
-0.03(-0.41%)
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
.