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 (%)
Jul 31, 2009
7.020
7.200
6.980
7.150
1,097,551
+0.06(+0.85%)
Jul 30, 2009
6.980
7.120
6.980
7.090
490,298
+0.11(+1.58%)
Jul 29, 2009
7.000
7.040
6.950
6.980
425,772
-0.06(-0.85%)
Jul 28, 2009
6.900
7.040
6.840
7.040
369,418
+0.11(+1.59%)
Jul 27, 2009
6.960
7.120
6.860
6.930
404,293
-0.05(-0.72%)
Jul 24, 2009
6.920
7.000
6.910
6.980
275,412
+0.00(+0.00%)
Jul 23, 2009
6.830
7.000
6.790
6.980
1,103,378
+0.15(+2.20%)
Jul 22, 2009
6.810
6.900
6.770
6.830
766,185
+0.01(+0.15%)
Jul 21, 2009
6.800
6.880
6.660
6.820
430,311
+0.01(+0.15%)
Jul 20, 2009
6.870
6.900
6.740
6.810
312,667
-0.02(-0.29%)
Jul 17, 2009
6.900
6.900
6.760
6.830
470,925
-0.03(-0.44%)
Jul 16, 2009
6.840
6.950
6.800
6.860
343,465
+0.03(+0.44%)
Jul 15, 2009
6.890
6.950
6.820
6.830
952,092
-0.05(-0.73%)
Jul 14, 2009
7.030
7.030
6.810
6.880
329,869
-0.14(-1.99%)
Jul 13, 2009
6.800
7.020
6.800
7.020
346,618
+0.24(+3.54%)
Jul 10, 2009
6.680
6.840
6.620
6.780
321,695
+0.10(+1.50%)
Jul 09, 2009
6.660
6.710
6.610
6.680
424,217
+0.00(+0.00%)
Jul 08, 2009
6.680
6.770
6.610
6.680
625,346
-0.10(-1.47%)
Jul 07, 2009
6.730
6.800
6.700
6.780
972,452
-0.01(-0.15%)
Jul 06, 2009
6.760
6.850
6.710
6.790
491,851
-0.06(-0.88%)
Jul 03, 2009
6.760
7.010
6.760
6.850
502,000
+0.00(+0.00%)
Jul 02, 2009
6.760
6.970
6.750
6.850
836,575
-0.05(-0.72%)
Jun 30, 2009
6.900
6.990
6.780
6.900
823,889
-0.04(-0.58%)
Jun 29, 2009
7.100
7.140
6.860
6.940
319,926
-0.13(-1.84%)
Jun 26, 2009
6.720
7.070
6.720
7.070
1,355,122
+0.37(+5.52%)
Jun 25, 2009
6.700
6.810
6.690
6.700
1,088,093
-0.03(-0.45%)
Jun 24, 2009
6.670
6.850
6.670
6.730
559,147
-0.04(-0.59%)
Jun 23, 2009
6.720
6.770
6.640
6.770
952,137
+0.00(+0.00%)
Jun 22, 2009
6.900
6.900
6.710
6.770
568,035
-0.08(-1.17%)
Jun 19, 2009
6.950
6.950
6.800
6.850
858,425
-0.09(-1.30%)
Jun 18, 2009
6.950
7.000
6.880
6.940
567,928
-0.03(-0.43%)
Jun 17, 2009
7.050
7.050
6.940
6.970
1,015,708
-0.05(-0.71%)
Jun 16, 2009
6.990
7.030
6.870
7.020
2,113,518
+0.07(+1.01%)
Jun 15, 2009
7.020
7.030
6.880
6.950
2,989,601
-0.05(-0.71%)
Jun 12, 2009
7.000
7.020
6.960
7.000
682,794
+0.00(+0.00%)
Jun 11, 2009
7.000
7.030
6.970
7.000
492,247
-0.03(-0.43%)
Jun 10, 2009
7.040
7.180
6.910
7.030
1,499,137
+0.03(+0.43%)
Jun 09, 2009
7.010
7.070
6.910
7.000
1,690,792
-0.03(-0.43%)
Jun 08, 2009
7.090
7.090
6.990
7.030
277,693
-0.06(-0.85%)
Jun 05, 2009
7.180
7.180
6.970
7.090
609,406
-0.07(-0.98%)
Jun 04, 2009
7.110
7.230
7.030
7.160
341,453
+0.06(+0.85%)
Jun 03, 2009
7.120
7.180
6.950
7.100
1,810,697
-0.08(-1.11%)
Jun 02, 2009
7.180
7.290
7.160
7.180
1,162,863
-0.03(-0.42%)
Jun 01, 2009
7.230
7.270
7.200
7.210
518,275
+0.01(+0.14%)
May 29, 2009
7.100
7.250
7.020
7.200
552,504
+0.10(+1.41%)
May 28, 2009
7.010
7.100
6.990
7.100
555,036
+0.09(+1.28%)
May 27, 2009
7.010
7.060
6.930
7.010
472,768
-0.04(-0.57%)
May 26, 2009
7.100
7.130
7.000
7.050
649,640
+0.03(+0.43%)
May 25, 2009
7.180
7.180
7.000
7.020
207,518
-0.09(-1.27%)
May 22, 2009
6.920
7.110
6.880
7.110
354,509
+0.21(+3.04%)
May 21, 2009
7.030
7.150
6.860
6.900
585,243
-0.29(-4.03%)
May 20, 2009
7.040
7.260
7.000
7.190
676,532
+0.15(+2.13%)
May 19, 2009
7.250
7.250
6.930
7.040
651,479
-0.07(-0.98%)
May 17, 2009
7.160
7.160
6.680
7.110
69,575
+0.14(+2.01%)
May 15, 2009
7.160
7.160
6.680
6.970
1,214,935
-0.11(-1.55%)
May 14, 2009
7.380
7.410
7.080
7.080
784,722
-0.17(-2.34%)
May 13, 2009
7.500
7.500
7.040
7.250
792,712
-0.30(-3.97%)
May 12, 2009
8.090
8.090
7.550
7.550
497,118
-0.45(-5.63%)
May 11, 2009
8.100
8.200
8.000
8.000
240,392
-0.28(-3.38%)
May 08, 2009
8.090
8.280
7.960
8.280
322,969
+0.33(+4.15%)
May 07, 2009
8.290
8.290
7.860
7.950
369,984
-0.19(-2.33%)
May 06, 2009
8.300
8.400
8.140
8.140
300,079
-0.20(-2.40%)
May 05, 2009
7.890
8.400
7.890
8.340
568,487
+0.27(+3.35%)
May 04, 2009
8.000
8.080
7.920
8.070
272,062
+0.03(+0.37%)
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
.