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
)
20.26
-0.05 (-0.25%)
Official Closing Price
Updated: 4:10 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 (%)
Apr 30, 2003
1.701
1.839
1.701
1.839
25,833
+0.15(+8.60%)
Apr 29, 2003
1.686
1.694
1.686
1.694
1,826
+0.02(+1.38%)
Apr 28, 2003
1.747
1.747
1.671
1.671
32,227
+0.02(+0.93%)
Apr 25, 2003
1.671
1.671
1.648
1.655
22,571
-0.01(-0.46%)
Apr 24, 2003
1.732
1.732
1.663
1.663
80,632
-0.07(-3.98%)
Apr 23, 2003
1.763
1.763
1.709
1.732
123,297
-0.01(-0.44%)
Apr 22, 2003
1.793
1.793
1.717
1.740
71,630
+0.00(+0.00%)
Apr 21, 2003
1.755
1.755
1.724
1.740
131,648
+0.01(+0.44%)
Apr 17, 2003
1.740
1.755
1.732
1.732
46,709
-0.01(-0.44%)
Apr 16, 2003
1.793
1.801
1.740
1.740
59,626
-0.05(-2.99%)
Apr 15, 2003
1.839
1.839
1.786
1.793
41,882
-0.02(-0.85%)
Apr 14, 2003
1.832
1.839
1.809
1.809
15,787
-0.04(-2.07%)
Apr 11, 2003
1.832
1.870
1.832
1.847
39,142
+0.02(+0.84%)
Apr 10, 2003
1.793
1.832
1.793
1.832
38,750
-0.01(-0.42%)
Apr 09, 2003
1.878
1.878
1.839
1.839
27,921
-0.06(-3.23%)
Apr 08, 2003
1.924
1.924
1.839
1.901
13,699
+0.05(+2.90%)
Apr 07, 2003
1.916
1.924
1.832
1.847
46,448
+0.01(+0.42%)
Apr 04, 2003
2.031
2.031
1.832
1.839
37,706
-0.09(-4.76%)
Apr 03, 2003
1.993
1.993
1.931
1.931
25,703
+0.02(+0.80%)
Apr 02, 2003
1.816
1.916
1.816
1.916
18,657
+0.13(+7.30%)
Apr 01, 2003
1.640
1.793
1.640
1.786
38,098
+0.19(+12.02%)
Mar 31, 2003
1.533
1.617
1.456
1.594
39,011
+0.08(+5.58%)
Mar 28, 2003
1.564
1.564
1.510
1.510
89,635
-0.05(-2.96%)
Mar 27, 2003
1.648
1.648
1.556
1.556
40,968
-0.05(-2.87%)
Mar 26, 2003
1.617
1.617
1.564
1.602
33,531
-0.10(-5.86%)
Mar 25, 2003
1.709
1.824
1.686
1.701
8,611
-0.08(-4.72%)
Mar 24, 2003
1.862
1.878
1.786
1.786
20,353
-0.11(-5.67%)
Mar 21, 2003
1.916
1.939
1.878
1.893
24,137
+0.03(+1.65%)
Mar 20, 2003
2.046
2.046
1.862
1.862
72,152
+0.14(+8.00%)
Mar 19, 2003
2.108
2.108
1.686
1.724
70,455
-0.43(-19.93%)
Mar 18, 2003
2.223
2.223
2.138
2.154
7,958
+0.01(+0.36%)
Mar 17, 2003
2.092
2.161
2.092
2.146
2,609
+0.04(+1.82%)
Mar 14, 2003
2.062
2.108
2.054
2.108
11,481
+0.08(+3.77%)
Mar 13, 2003
1.962
2.031
1.962
2.031
5,610
+0.08(+3.92%)
Mar 12, 2003
2.016
2.016
1.947
1.954
2,739
-0.10(-4.85%)
Mar 11, 2003
2.100
2.123
2.054
2.054
7,306
-0.03(-1.47%)
Mar 10, 2003
2.046
2.085
2.039
2.085
4,566
-0.01(-0.37%)
Mar 07, 2003
2.092
2.092
2.092
2.092
391
-0.06(-2.85%)
Mar 06, 2003
2.161
2.169
2.154
2.154
8,350
+0.00(+0.00%)
Mar 05, 2003
2.292
2.292
2.108
2.154
22,963
-0.11(-5.07%)
Mar 04, 2003
2.299
2.315
2.184
2.269
37,576
-0.08(-3.27%)
Mar 03, 2003
2.399
2.468
2.345
2.345
9,655
-0.08(-3.47%)
Feb 28, 2003
2.468
2.468
2.430
2.430
3,392
-0.01(-0.31%)
Feb 27, 2003
2.445
2.445
2.437
2.437
2,739
+0.03(+1.27%)
Feb 26, 2003
2.407
2.430
2.368
2.407
6,915
+0.05(+1.95%)
Feb 25, 2003
2.384
2.384
2.338
2.361
4,305
-0.04(-1.60%)
Feb 24, 2003
2.399
2.407
2.368
2.399
12,525
+0.02(+0.64%)
Feb 21, 2003
2.422
2.422
2.384
2.384
8,741
-0.05(-2.20%)
Feb 20, 2003
2.407
2.445
2.407
2.437
4,175
+0.03(+1.27%)
Feb 19, 2003
2.399
2.407
2.384
2.407
4,175
+0.01(+0.32%)
Feb 18, 2003
2.322
2.468
2.322
2.399
7,045
+0.07(+2.96%)
Feb 14, 2003
2.299
2.353
2.299
2.330
27,921
-0.02(-0.98%)
Feb 13, 2003
2.361
2.376
2.345
2.353
5,479
-0.03(-1.29%)
Feb 12, 2003
2.399
2.407
2.384
2.384
3,653
-0.02(-0.96%)
Feb 11, 2003
2.414
2.422
2.407
2.407
5,610
+0.00(+0.00%)
Feb 10, 2003
2.414
2.414
2.399
2.407
521
+0.00(+0.00%)
Feb 07, 2003
2.491
2.514
2.407
2.407
10,698
-0.07(-2.79%)
Feb 06, 2003
2.453
2.491
2.453
2.476
3,653
-0.02(-0.92%)
Feb 05, 2003
2.560
2.568
2.468
2.499
15,656
+0.02(+0.62%)
Feb 04, 2003
2.483
2.483
2.483
2.483
652
-0.06(-2.41%)
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
.