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
)
27.65
-0.81 (-2.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 30, 2010
9.770
9.830
9.690
9.800
295,842
-0.02(-0.20%)
Jul 29, 2010
9.770
9.840
9.660
9.820
292,373
+0.01(+0.10%)
Jul 28, 2010
9.850
9.860
9.700
9.810
552,850
-0.11(-1.11%)
Jul 27, 2010
10.04
10.08
9.790
9.920
275,911
-0.05(-0.50%)
Jul 26, 2010
9.880
10.09
9.880
9.970
524,299
+0.02(+0.20%)
Jul 23, 2010
9.960
9.980
9.820
9.950
211,724
-0.02(-0.20%)
Jul 22, 2010
9.790
9.980
9.770
9.970
249,618
+0.23(+2.36%)
Jul 21, 2010
9.880
9.900
9.700
9.740
294,524
-0.17(-1.72%)
Jul 20, 2010
9.680
9.930
9.670
9.910
808,083
+0.16(+1.64%)
Jul 19, 2010
9.750
9.800
9.690
9.750
477,040
+0.00(+0.00%)
Jul 16, 2010
9.840
9.840
9.660
9.750
429,572
-0.15(-1.52%)
Jul 15, 2010
9.750
9.900
9.710
9.900
511,963
+0.19(+1.96%)
Jul 14, 2010
9.760
9.770
9.660
9.710
314,843
-0.11(-1.12%)
Jul 13, 2010
9.680
9.950
9.680
9.820
348,946
+0.14(+1.45%)
Jul 12, 2010
9.680
9.760
9.620
9.680
233,711
+0.00(+0.00%)
Jul 09, 2010
9.540
9.680
9.510
9.680
212,414
+0.10(+1.04%)
Jul 08, 2010
9.500
9.590
9.500
9.580
128,296
+0.13(+1.38%)
Jul 07, 2010
9.400
9.500
9.310
9.450
968,777
+0.09(+0.96%)
Jul 06, 2010
9.260
9.570
9.260
9.360
367,861
-0.04(-0.43%)
Jul 02, 2010
9.200
9.500
9.200
9.400
250,687
+0.17(+1.84%)
Jun 30, 2010
9.290
9.410
9.200
9.230
931,439
-0.11(-1.18%)
Jun 29, 2010
9.550
9.570
9.310
9.340
581,280
-0.10(-1.06%)
Jun 25, 2010
9.500
9.540
9.440
9.440
297,570
-0.06(-0.63%)
Jun 24, 2010
9.510
9.650
9.400
9.500
1,454,101
-0.02(-0.21%)
Jun 23, 2010
9.550
9.600
9.470
9.520
292,942
+0.08(+0.85%)
Jun 22, 2010
9.740
9.740
9.400
9.440
927,520
-0.26(-2.68%)
Jun 21, 2010
9.700
9.850
9.680
9.700
359,230
+0.01(+0.10%)
Jun 18, 2010
9.450
9.720
9.420
9.690
796,117
+0.22(+2.32%)
Jun 17, 2010
9.550
9.580
9.400
9.470
389,727
-0.08(-0.84%)
Jun 16, 2010
9.380
9.650
9.380
9.550
422,373
+0.13(+1.38%)
Jun 15, 2010
9.310
9.540
9.310
9.420
335,578
+0.10(+1.07%)
Jun 14, 2010
9.490
9.530
9.270
9.320
465,207
-0.21(-2.20%)
Jun 11, 2010
9.450
9.590
9.420
9.530
2,019,656
+0.22(+2.36%)
Jun 10, 2010
9.290
9.410
9.260
9.310
411,757
-0.02(-0.21%)
Jun 09, 2010
9.250
9.380
9.210
9.330
585,873
+0.11(+1.19%)
Jun 08, 2010
9.300
9.350
9.050
9.220
661,551
-0.09(-0.97%)
Jun 07, 2010
9.470
9.470
9.300
9.310
266,002
-0.10(-1.06%)
Jun 04, 2010
9.440
9.470
9.320
9.410
215,720
-0.10(-1.05%)
Jun 03, 2010
9.360
9.650
9.360
9.510
298,110
+0.10(+1.06%)
Jun 02, 2010
9.330
9.420
9.240
9.410
382,734
+0.15(+1.62%)
Jun 01, 2010
9.330
9.500
9.200
9.260
513,503
-0.25(-2.63%)
May 31, 2010
9.560
9.650
9.380
9.510
162,387
-0.15(-1.55%)
May 28, 2010
9.570
9.660
9.400
9.660
407,369
+0.11(+1.15%)
May 27, 2010
9.500
9.730
9.500
9.550
238,522
+0.11(+1.17%)
May 26, 2010
9.400
9.550
9.350
9.440
520,500
+0.06(+0.64%)
May 25, 2010
9.000
9.380
9.000
9.380
676,795
+0.05(+0.54%)
May 21, 2010
9.240
9.500
9.210
9.330
328,274
-0.11(-1.17%)
May 20, 2010
9.610
9.540
9.380
9.440
611,492
-0.19(-1.97%)
May 19, 2010
9.550
9.710
9.550
9.630
375,783
+0.07(+0.73%)
May 18, 2010
9.550
9.680
9.530
9.560
1,025,423
-0.04(-0.42%)
May 17, 2010
9.540
9.690
9.480
9.600
708,679
+0.04(+0.42%)
May 14, 2010
9.650
9.690
9.400
9.560
1,260,472
+0.00(+0.00%)
May 13, 2010
9.750
9.780
9.320
9.560
849,512
-0.16(-1.65%)
May 12, 2010
9.450
9.780
9.350
9.720
660,087
+0.33(+3.51%)
May 11, 2010
9.460
9.640
9.390
9.390
335,880
-0.15(-1.57%)
May 10, 2010
9.380
9.560
9.430
9.540
186,333
+0.19(+2.03%)
May 07, 2010
9.260
9.370
9.190
9.350
662,090
-0.12(-1.27%)
May 06, 2010
9.260
9.570
9.250
9.470
804,191
+0.21(+2.27%)
May 05, 2010
9.060
9.270
9.190
9.260
537,030
+0.06(+0.65%)
May 04, 2010
9.400
9.420
9.170
9.200
295,075
-0.18(-1.92%)
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
.