Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CAE
(TSX:
CAE
)
25.44
-0.34 (-1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2010
8.580
8.690
8.510
8.530
349,258
+0.01(+0.12%)
Jan 28, 2010
8.610
8.650
8.520
8.520
165,620
-0.13(-1.50%)
Jan 27, 2010
8.750
8.800
8.550
8.650
205,808
-0.17(-1.93%)
Jan 26, 2010
8.700
8.850
8.700
8.820
198,693
+0.10(+1.15%)
Jan 25, 2010
8.820
8.860
8.710
8.720
152,388
-0.12(-1.36%)
Jan 22, 2010
8.850
8.990
8.750
8.840
683,696
-0.01(-0.11%)
Jan 21, 2010
8.850
8.950
8.840
8.850
493,460
+0.00(+0.00%)
Jan 20, 2010
9.010
9.010
8.830
8.850
201,728
-0.19(-2.10%)
Jan 19, 2010
8.920
9.050
8.810
9.040
723,401
+0.16(+1.80%)
Jan 18, 2010
9.000
9.000
8.810
8.880
97,094
-0.06(-0.67%)
Jan 15, 2010
8.920
9.060
8.860
8.940
444,653
-0.05(-0.56%)
Jan 14, 2010
8.800
9.110
8.800
8.990
3,671,205
+0.19(+2.16%)
Jan 13, 2010
8.840
8.920
8.750
8.800
2,546,570
-0.02(-0.23%)
Jan 12, 2010
9.000
9.030
8.800
8.820
367,613
-0.18(-2.00%)
Jan 11, 2010
8.920
9.020
8.920
9.000
2,160,804
+0.11(+1.24%)
Jan 08, 2010
8.760
8.970
8.750
8.890
783,229
+0.10(+1.14%)
Jan 07, 2010
8.700
8.790
8.650
8.790
902,002
-0.01(-0.11%)
Jan 06, 2010
8.630
8.800
8.630
8.800
865,306
+0.19(+2.21%)
Jan 05, 2010
8.740
8.750
8.610
8.610
762,936
-0.12(-1.37%)
Jan 04, 2010
8.790
8.800
8.660
8.730
957,146
-0.04(-0.46%)
Dec 31, 2009
8.770
8.770
8.770
0
+0.01(+0.11%)
Dec 30, 2009
8.730
8.800
8.610
8.760
211,545
-0.03(-0.34%)
Dec 29, 2009
8.680
8.790
8.660
8.790
123,412
+0.07(+0.80%)
Dec 24, 2009
8.720
8.750
8.620
8.720
84,182
+0.04(+0.46%)
Dec 23, 2009
8.750
8.750
8.650
8.680
339,042
-0.07(-0.80%)
Dec 22, 2009
8.650
8.750
8.650
8.750
164,363
+0.10(+1.16%)
Dec 21, 2009
8.620
8.750
8.610
8.650
288,082
+0.03(+0.35%)
Dec 18, 2009
8.680
8.680
8.600
8.620
908,378
-0.01(-0.12%)
Dec 17, 2009
8.640
8.720
8.580
8.630
372,418
-0.02(-0.23%)
Dec 16, 2009
8.450
8.650
8.400
8.650
387,020
+0.22(+2.61%)
Dec 15, 2009
8.430
8.520
8.420
8.430
523,389
+0.01(+0.12%)
Dec 14, 2009
8.480
8.420
8.370
8.420
340,785
-0.08(-0.94%)
Dec 11, 2009
8.600
8.600
8.450
8.500
750,524
-0.08(-0.93%)
Dec 10, 2009
8.610
8.640
8.510
8.580
444,700
+0.00(+0.00%)
Dec 09, 2009
8.750
8.790
8.540
8.580
883,998
-0.17(-1.94%)
Dec 08, 2009
8.610
8.750
8.610
8.750
313,813
+0.13(+1.51%)
Dec 07, 2009
8.600
8.680
8.600
8.620
537,375
+0.02(+0.23%)
Dec 04, 2009
8.590
8.660
8.580
8.600
497,944
+0.00(+0.00%)
Dec 03, 2009
8.510
8.710
8.500
8.600
673,001
-0.13(-1.49%)
Dec 02, 2009
8.500
8.740
8.500
8.730
331,948
+0.12(+1.39%)
Dec 01, 2009
8.450
8.630
8.450
8.610
403,844
+0.11(+1.29%)
Nov 30, 2009
8.500
8.560
8.400
8.500
522,123
-0.15(-1.73%)
Nov 27, 2009
8.450
8.650
8.450
8.650
208,333
+0.12(+1.41%)
Nov 26, 2009
8.550
8.600
8.420
8.530
114,003
-0.08(-0.93%)
Nov 25, 2009
8.630
8.670
8.570
8.610
186,508
+0.04(+0.47%)
Nov 24, 2009
8.510
8.690
8.510
8.570
271,628
+0.01(+0.12%)
Nov 23, 2009
8.480
8.570
8.460
8.560
447,974
+0.13(+1.54%)
Nov 20, 2009
8.700
8.700
8.410
8.430
1,092,725
-0.26(-2.99%)
Nov 19, 2009
8.850
8.850
8.660
8.690
1,180,536
-0.22(-2.47%)
Nov 18, 2009
8.820
9.030
8.820
8.910
737,086
+0.05(+0.56%)
Nov 17, 2009
8.680
8.900
8.680
8.860
203,388
+0.17(+1.96%)
Nov 16, 2009
8.660
8.730
8.600
8.690
492,903
+0.02(+0.23%)
Nov 13, 2009
8.540
8.670
8.550
8.670
321,741
+0.07(+0.81%)
Nov 12, 2009
8.550
8.730
8.500
8.600
432,816
-0.15(-1.71%)
Nov 11, 2009
8.820
9.040
8.660
8.750
269,349
-0.25(-2.78%)
Nov 10, 2009
9.090
9.190
8.960
9.000
313,563
-0.24(-2.60%)
Nov 09, 2009
8.700
9.280
8.700
9.240
445,733
+0.44(+5.00%)
Nov 06, 2009
8.500
8.800
8.450
8.800
533,684
+0.16(+1.85%)
Nov 05, 2009
8.510
8.640
8.450
8.640
346,682
+0.06(+0.70%)
Nov 04, 2009
8.600
8.660
8.450
8.580
218,495
+0.01(+0.12%)
Nov 03, 2009
8.360
8.570
8.340
8.570
217,541
+0.12(+1.42%)
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
.