Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
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
)
18.70
+0.22 (+1.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 5, 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, 2004
3.165
3.211
3.150
3.165
57,799
-0.02(-0.48%)
Apr 29, 2004
3.173
3.211
3.150
3.181
7,306
+0.04(+1.22%)
Apr 28, 2004
3.303
3.303
3.127
3.142
53,624
-0.21(-6.18%)
Apr 27, 2004
3.296
3.349
3.273
3.349
24,137
+0.05(+1.63%)
Apr 26, 2004
3.280
3.311
3.265
3.296
6,915
+0.00(+0.00%)
Apr 23, 2004
3.265
3.326
3.257
3.296
86,112
-0.01(-0.23%)
Apr 22, 2004
3.319
3.319
3.273
3.303
38,489
-0.02(-0.46%)
Apr 21, 2004
3.326
3.342
3.303
3.319
21,136
+0.00(+0.00%)
Apr 20, 2004
3.380
3.395
3.319
3.319
22,050
-0.05(-1.59%)
Apr 19, 2004
3.434
3.487
3.372
3.372
19,179
-0.03(-0.90%)
Apr 16, 2004
3.372
3.434
3.349
3.403
31,835
+0.05(+1.60%)
Apr 15, 2004
3.365
3.388
3.342
3.349
6,393
-0.01(-0.23%)
Apr 14, 2004
3.434
3.464
3.342
3.357
49,188
-0.11(-3.31%)
Apr 13, 2004
3.510
3.526
3.464
3.472
25,311
-0.03(-0.88%)
Apr 12, 2004
3.510
3.587
3.487
3.503
69,933
-0.01(-0.22%)
Apr 08, 2004
3.587
3.587
3.480
3.510
28,312
-0.07(-1.93%)
Apr 07, 2004
3.656
3.656
3.533
3.579
23,354
-0.06(-1.68%)
Apr 06, 2004
3.487
3.641
3.487
3.641
10,829
+0.03(+0.85%)
Apr 05, 2004
3.564
3.633
3.510
3.610
33,662
+0.10(+2.84%)
Apr 02, 2004
3.510
3.541
3.495
3.510
54,277
+0.02(+0.66%)
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
.