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
)
20.19
+0.46 (+2.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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, 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%)
Apr 01, 2013
8.278
8.371
8.218
8.286
42,618
-0.01(-0.10%)
Mar 28, 2013
8.354
8.405
8.286
8.295
25,580
-0.06(-0.71%)
Mar 27, 2013
8.295
8.413
8.184
8.354
24,902
+0.01(+0.10%)
Mar 26, 2013
8.354
8.362
8.235
8.345
33,044
-0.03(-0.30%)
Mar 25, 2013
8.447
8.473
8.337
8.371
25,004
-0.06(-0.70%)
Mar 22, 2013
8.430
8.481
8.422
8.430
9,182
-0.02(-0.20%)
Mar 21, 2013
8.473
8.481
8.413
8.447
29,160
+0.01(+0.10%)
Mar 20, 2013
8.456
8.456
8.413
8.439
13,910
+0.03(+0.30%)
Mar 19, 2013
8.447
8.473
8.396
8.413
15,953
-0.05(-0.60%)
Mar 18, 2013
8.456
8.532
8.456
8.464
19,777
-0.09(-1.09%)
Mar 15, 2013
8.549
8.575
8.481
8.558
22,794
+0.03(+0.30%)
Mar 14, 2013
8.447
8.549
8.447
8.532
11,606
+0.08(+1.01%)
Mar 13, 2013
8.507
8.507
8.413
8.447
26,245
+0.02(+0.19%)
Mar 12, 2013
8.415
8.504
8.406
8.432
24,768
+0.11(+1.31%)
Mar 11, 2013
8.440
8.440
8.314
8.322
8,300
-0.08(-0.90%)
Mar 08, 2013
8.524
8.524
8.381
8.398
12,934
-0.01(-0.10%)
Mar 07, 2013
8.314
8.474
8.314
8.406
25,797
+0.12(+1.42%)
Mar 06, 2013
8.289
8.300
8.255
8.289
19,785
+0.03(+0.41%)
Mar 05, 2013
8.322
8.364
8.255
8.255
18,431
-0.01(-0.10%)
Mar 04, 2013
8.255
8.297
8.238
8.263
13,249
-0.09(-1.11%)
Mar 01, 2013
8.230
8.356
8.221
8.356
14,832
+0.12(+1.43%)
Feb 28, 2013
8.255
8.280
8.213
8.238
80,201
-0.08(-1.01%)
Feb 27, 2013
8.331
8.339
8.205
8.322
39,234
-0.05(-0.60%)
Feb 26, 2013
8.415
8.415
8.297
8.373
56,516
-0.03(-0.40%)
Feb 25, 2013
8.423
8.482
8.381
8.406
26,568
-0.04(-0.50%)
Feb 22, 2013
8.398
8.474
8.381
8.448
20,093
-0.03(-0.40%)
Feb 21, 2013
8.574
8.574
8.457
8.482
16,150
-0.14(-1.66%)
Feb 20, 2013
8.709
8.709
8.600
8.625
19,297
-0.12(-1.35%)
Feb 19, 2013
8.675
8.751
8.659
8.743
24,593
-0.06(-0.67%)
Feb 15, 2013
8.734
8.801
8.701
8.801
24,232
+0.00(+0.00%)
Feb 14, 2013
8.793
8.810
8.633
8.801
39,225
-0.05(-0.57%)
Feb 13, 2013
8.961
8.986
8.827
8.852
34,569
-0.18(-2.05%)
Feb 12, 2013
9.104
9.112
9.020
9.037
5,789
-0.03(-0.37%)
Feb 11, 2013
9.070
9.070
8.995
9.070
8,826
-0.06(-0.64%)
Feb 08, 2013
9.062
9.171
9.062
9.129
18,189
+0.02(+0.18%)
Feb 07, 2013
9.032
9.112
9.012
9.112
10,250
+0.01(+0.09%)
Feb 06, 2013
9.062
9.146
9.028
9.104
16,265
+0.04(+0.46%)
Feb 04, 2013
9.096
9.146
9.028
9.062
46,645
-0.03(-0.37%)
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
.