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
)
25.76
+0.86 (+3.45%)
Streaming Delayed Price
Updated: 1:57 PM EDT, Jun 18, 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, 2010
9.410
9.520
9.240
9.300
501,231
-0.14(-1.48%)
Apr 29, 2010
9.400
9.520
9.340
9.440
1,149,608
-0.01(-0.11%)
Apr 28, 2010
9.450
9.490
9.320
9.450
149,167
-0.02(-0.21%)
Apr 27, 2010
9.760
9.790
9.370
9.470
620,640
-0.27(-2.77%)
Apr 26, 2010
9.820
9.830
9.710
9.740
744,738
-0.09(-0.92%)
Apr 23, 2010
9.840
9.870
9.750
9.830
186,772
-0.01(-0.10%)
Apr 22, 2010
9.860
9.860
9.770
9.840
276,649
-0.02(-0.20%)
Apr 21, 2010
9.770
9.870
9.600
9.860
640,236
+0.07(+0.72%)
Apr 20, 2010
9.650
9.900
9.650
9.790
235,713
+0.04(+0.41%)
Apr 19, 2010
9.810
9.870
9.600
9.750
768,216
-0.17(-1.71%)
Apr 16, 2010
9.910
9.990
9.850
9.920
173,672
-0.04(-0.40%)
Apr 15, 2010
9.920
9.990
9.880
9.960
134,425
+0.04(+0.40%)
Apr 14, 2010
10.00
10.00
9.820
9.920
135,437
-0.08(-0.80%)
Apr 13, 2010
9.950
10.07
9.820
10.00
435,836
+0.04(+0.40%)
Apr 12, 2010
10.04
10.09
9.950
9.960
206,585
-0.13(-1.29%)
Apr 09, 2010
10.20
10.22
10.01
10.09
273,137
-0.16(-1.56%)
Apr 08, 2010
10.16
10.30
10.11
10.25
511,138
+0.04(+0.39%)
Apr 07, 2010
10.12
10.24
10.06
10.21
409,818
-0.06(-0.58%)
Apr 06, 2010
10.20
10.42
10.20
10.27
1,573,402
+0.02(+0.20%)
Apr 05, 2010
10.15
10.33
10.15
10.25
487,669
+0.10(+0.99%)
Apr 01, 2010
10.15
10.15
10.15
0
+0.23(+2.32%)
Mar 31, 2010
10.14
10.14
9.810
9.920
411,371
-0.05(-0.50%)
Mar 30, 2010
9.870
10.06
9.870
9.970
172,316
+0.08(+0.81%)
Mar 29, 2010
9.820
10.05
9.820
9.890
269,186
-0.01(-0.10%)
Mar 26, 2010
9.810
9.990
9.790
9.900
385,119
+0.09(+0.92%)
Mar 25, 2010
9.850
9.970
9.810
9.810
319,456
+0.04(+0.41%)
Mar 24, 2010
9.710
10.04
9.610
9.770
1,284,076
+0.10(+1.03%)
Mar 23, 2010
9.560
9.680
9.480
9.670
528,438
+0.17(+1.79%)
Mar 22, 2010
9.490
9.580
9.370
9.500
268,875
-0.01(-0.11%)
Mar 19, 2010
9.430
9.540
9.390
9.510
1,310,847
+0.12(+1.28%)
Mar 18, 2010
9.240
9.450
9.220
9.390
361,860
+0.15(+1.62%)
Mar 17, 2010
9.390
9.410
9.220
9.240
279,489
-0.07(-0.75%)
Mar 16, 2010
9.470
9.500
9.300
9.310
175,635
-0.19(-2.00%)
Mar 15, 2010
9.430
9.500
9.250
9.500
297,494
+0.04(+0.42%)
Mar 12, 2010
9.380
9.490
9.340
9.460
224,452
+0.13(+1.39%)
Mar 11, 2010
9.530
9.540
9.310
9.330
393,205
-0.20(-2.10%)
Mar 10, 2010
9.450
9.700
9.390
9.530
801,723
+0.12(+1.28%)
Mar 09, 2010
9.150
9.490
9.060
9.410
688,979
+0.31(+3.41%)
Mar 08, 2010
9.150
9.150
9.020
9.100
328,400
-0.05(-0.55%)
Mar 05, 2010
9.000
9.150
8.890
9.150
559,093
+0.19(+2.12%)
Mar 04, 2010
8.970
8.990
8.880
8.960
2,632,932
-0.04(-0.44%)
Mar 03, 2010
9.190
9.190
8.950
9.000
341,334
-0.19(-2.07%)
Mar 02, 2010
9.030
9.200
8.930
9.190
366,518
+0.22(+2.45%)
Mar 01, 2010
8.870
9.050
8.870
8.970
349,060
+0.06(+0.67%)
Feb 26, 2010
8.960
9.030
8.880
8.910
800,399
-0.09(-1.00%)
Feb 25, 2010
8.950
9.020
8.910
9.000
360,575
+0.06(+0.67%)
Feb 24, 2010
8.960
9.010
8.800
8.940
1,245,234
-0.06(-0.67%)
Feb 23, 2010
9.000
9.080
8.940
9.000
420,782
-0.09(-0.99%)
Feb 22, 2010
9.070
9.120
9.050
9.090
577,817
+0.02(+0.22%)
Feb 19, 2010
9.100
9.190
9.010
9.070
268,355
-0.08(-0.87%)
Feb 18, 2010
8.920
9.150
8.900
9.150
362,240
+0.15(+1.67%)
Feb 17, 2010
9.150
9.170
8.970
9.000
415,488
-0.15(-1.64%)
Feb 16, 2010
9.090
9.230
9.090
9.150
1,138,674
-0.05(-0.54%)
Feb 12, 2010
9.200
9.200
9.200
0
+0.36(+4.07%)
Feb 11, 2010
8.670
8.890
8.610
8.840
391,053
+0.22(+2.55%)
Feb 10, 2010
8.650
8.700
8.510
8.620
248,505
-0.09(-1.03%)
Feb 09, 2010
8.700
8.800
8.650
8.710
283,259
-0.03(-0.34%)
Feb 08, 2010
8.720
8.860
8.710
8.740
204,817
-0.10(-1.13%)
Feb 05, 2010
8.720
8.850
8.710
8.840
387,655
+0.07(+0.80%)
Feb 04, 2010
8.800
9.000
8.720
8.770
591,860
+0.02(+0.23%)
Feb 03, 2010
8.880
8.950
8.690
8.750
753,395
-0.20(-2.23%)
Feb 02, 2010
8.670
8.960
8.670
8.950
144,818
+0.25(+2.87%)
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
.