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
)
18.65
-0.14 (-0.75%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 29, 2009
4.921
5.089
4.897
5.058
44,598
+0.21(+4.43%)
May 28, 2009
4.829
4.890
4.794
4.844
20,369
+0.07(+1.44%)
May 27, 2009
4.828
4.859
4.775
4.775
22,917
-0.03(-0.64%)
May 26, 2009
4.852
4.867
4.752
4.806
36,547
-0.05(-0.95%)
May 22, 2009
4.721
4.852
4.675
4.852
19,834
+0.20(+4.28%)
May 21, 2009
4.729
4.729
4.606
4.652
26,585
-0.16(-3.34%)
May 20, 2009
4.675
4.882
4.668
4.813
31,795
+0.17(+3.63%)
May 19, 2009
4.767
4.767
4.599
4.645
42,179
-0.15(-3.04%)
May 18, 2009
4.683
4.790
4.583
4.790
17,871
+0.14(+2.97%)
May 15, 2009
4.645
4.721
4.392
4.652
66,888
-0.02(-0.49%)
May 14, 2009
4.821
4.821
4.629
4.675
52,888
-0.05(-1.13%)
May 13, 2009
4.928
4.944
4.606
4.729
76,263
-0.31(-6.09%)
May 12, 2009
5.350
5.350
4.974
5.035
29,787
-0.24(-4.51%)
May 11, 2009
5.419
5.419
5.273
5.273
55,255
-0.21(-3.91%)
May 08, 2009
5.342
5.488
5.258
5.488
45,916
+0.31(+5.92%)
May 07, 2009
5.396
5.442
5.135
5.181
43,483
-0.20(-3.70%)
May 06, 2009
5.472
5.488
5.357
5.380
22,311
-0.05(-0.99%)
May 05, 2009
5.342
5.488
5.212
5.434
40,412
+0.15(+2.90%)
May 04, 2009
5.166
5.281
5.158
5.281
48,476
+0.10(+1.92%)
May 01, 2009
4.982
5.235
4.882
5.181
39,076
+0.28(+5.62%)
Apr 30, 2009
4.967
5.035
4.852
4.905
25,134
-0.02(-0.47%)
Apr 29, 2009
4.859
4.997
4.844
4.928
34,516
+0.15(+3.21%)
Apr 28, 2009
4.867
4.867
4.752
4.775
16,465
-0.11(-2.35%)
Apr 27, 2009
4.836
4.951
4.790
4.890
39,853
+0.01(+0.16%)
Apr 24, 2009
4.913
4.913
4.859
4.882
14,091
+0.04(+0.79%)
Apr 23, 2009
4.775
4.859
4.775
4.844
57,291
+0.10(+2.10%)
Apr 22, 2009
4.698
4.783
4.698
4.744
32,721
-0.01(-0.21%)
Apr 21, 2009
4.767
4.790
4.714
4.754
34,409
-0.10(-2.01%)
Apr 20, 2009
4.974
4.982
4.852
4.852
20,415
-0.18(-3.65%)
Apr 17, 2009
4.944
5.051
4.944
5.035
29,767
+0.08(+1.55%)
Apr 16, 2009
4.989
5.074
4.913
4.959
35,830
-0.03(-0.61%)
Apr 15, 2009
4.982
5.028
4.951
4.989
26,191
+0.01(+0.15%)
Apr 14, 2009
5.143
5.143
4.967
4.982
32,511
-0.16(-3.13%)
Apr 13, 2009
4.982
5.158
4.898
5.143
67,192
+0.22(+4.52%)
Apr 09, 2009
4.852
4.944
4.806
4.921
50,265
+0.29(+6.29%)
Apr 08, 2009
4.760
4.760
4.545
4.629
30,451
-0.08(-1.79%)
Apr 07, 2009
4.683
4.752
4.675
4.714
32,247
-0.15(-3.15%)
Apr 06, 2009
4.913
4.936
4.806
4.867
85,558
-0.04(-0.78%)
Apr 03, 2009
4.905
4.951
4.760
4.905
81,599
+0.00(+0.00%)
Apr 02, 2009
4.737
4.921
4.721
4.905
43,195
+0.21(+4.58%)
Apr 01, 2009
4.507
4.744
4.507
4.691
30,446
+0.02(+0.33%)
Mar 31, 2009
4.545
4.698
4.522
4.675
30,915
+0.22(+4.99%)
Mar 30, 2009
4.522
4.545
4.300
4.453
57,493
-0.21(-4.44%)
Mar 26, 2009
4.691
4.721
4.476
4.660
29,056
+0.01(+0.16%)
Mar 25, 2009
4.622
4.691
4.576
4.652
42,942
+0.01(+0.16%)
Mar 24, 2009
4.545
4.698
4.499
4.645
23,949
+0.11(+2.36%)
Mar 23, 2009
4.652
4.660
4.537
4.537
23,945
+0.04(+0.85%)
Mar 20, 2009
4.438
4.499
4.361
4.499
12,655
+0.10(+2.26%)
Mar 19, 2009
4.438
4.522
4.384
4.399
36,832
+0.02(+0.53%)
Mar 18, 2009
4.346
4.384
4.284
4.376
23,354
+0.03(+0.71%)
Mar 17, 2009
4.476
4.499
4.300
4.346
19,191
-0.14(-3.08%)
Mar 16, 2009
4.330
4.560
4.330
4.484
20,674
+0.21(+4.84%)
Mar 13, 2009
4.254
4.284
4.215
4.277
0
+0.05(+1.27%)
Mar 12, 2009
4.200
4.250
4.131
4.223
17,236
+0.08(+1.85%)
Mar 11, 2009
4.024
4.162
4.024
4.146
29,626
+0.23(+5.87%)
Mar 10, 2009
3.771
4.047
3.748
3.916
27,255
+0.19(+5.14%)
Mar 09, 2009
3.802
3.802
3.579
3.725
19,941
+0.03(+0.83%)
Mar 06, 2009
3.825
3.825
3.625
3.694
0
-0.11(-3.02%)
Mar 05, 2009
3.848
3.970
3.771
3.809
30,080
-0.09(-2.36%)
Mar 04, 2009
3.832
4.047
3.817
3.901
41,090
+0.08(+2.21%)
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
.