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
)
18.79
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Aug 31, 2009
5.955
6.208
5.955
6.109
60,455
-0.03(-0.53%)
Aug 28, 2009
6.423
6.423
6.139
6.141
26,586
-0.07(-1.20%)
Aug 27, 2009
6.086
6.354
5.978
6.216
39,311
+0.26(+4.38%)
Aug 26, 2009
5.978
6.078
5.940
5.955
39,977
+0.01(+0.13%)
Aug 25, 2009
5.909
6.017
5.848
5.948
26,584
+0.11(+1.84%)
Aug 24, 2009
5.909
5.909
5.802
5.840
33,731
-0.05(-0.91%)
Aug 21, 2009
5.986
5.986
5.787
5.894
40,834
+0.06(+1.05%)
Aug 20, 2009
5.641
5.848
5.641
5.833
41,625
+0.06(+1.06%)
Aug 19, 2009
5.557
5.771
5.549
5.771
32,952
-0.05(-0.92%)
Aug 18, 2009
5.687
5.825
5.633
5.825
21,485
+0.33(+6.00%)
Aug 17, 2009
5.725
5.756
5.488
5.495
73,615
-0.34(-5.91%)
Aug 14, 2009
5.978
6.017
5.803
5.840
38,967
-0.15(-2.43%)
Aug 13, 2009
6.078
6.124
5.879
5.986
139,732
+0.05(+0.77%)
Aug 12, 2009
5.534
5.978
5.534
5.940
51,961
+0.41(+7.34%)
Aug 11, 2009
5.534
5.564
5.446
5.534
19,492
-0.01(-0.14%)
Aug 10, 2009
5.480
5.572
5.434
5.541
25,202
+0.05(+0.84%)
Aug 07, 2009
5.403
5.511
5.334
5.495
34,518
+0.11(+1.99%)
Aug 06, 2009
5.434
5.495
5.311
5.388
25,079
-0.09(-1.68%)
Aug 05, 2009
5.189
5.480
5.166
5.480
53,067
+0.19(+3.62%)
Aug 04, 2009
5.120
5.288
5.120
5.288
19,453
+0.14(+2.68%)
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
.