CAE - CAE Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202013.6814.4313.6114.2914.29762,799
May 22, 202015.6515.7213.2713.5613.56960,200
May 21, 202014.7614.8014.3314.4714.471,115,900
May 20, 202015.0715.3014.5914.7014.70695,600
May 19, 202015.0015.2114.3814.8514.85587,200
May 18, 202014.1415.1514.1414.9914.99544,400
May 15, 202013.7914.0613.4613.6813.681,052,300
May 14, 202013.8014.2013.2113.8813.88659,300
May 13, 202014.7014.7013.7214.1514.15621,900
May 12, 202015.7615.7814.7214.7414.74355,800
May 11, 202015.5515.8215.3715.6815.68235,000
May 08, 202015.5615.9115.4515.8315.83334,400
May 07, 202015.5315.8215.2315.3715.37612,000
May 06, 202015.4015.4314.9815.3715.37544,500
May 05, 202015.5716.0715.2615.4415.44481,300
May 04, 202015.2115.6814.9115.3915.39668,500
May 01, 202016.1816.2015.8116.0816.08525,600
Apr. 30, 202016.8316.9416.0616.5616.56558,200
Apr. 29, 202016.6017.5016.4917.1417.14559,200
Apr. 28, 202015.1116.1714.8216.0616.06893,900
Apr. 27, 202014.0514.9213.9714.7614.76414,700
Apr. 24, 202014.1914.2113.7913.9413.94409,100
Apr. 23, 202014.3314.5213.9814.1614.16610,800
Apr. 22, 202015.0215.0814.2414.2614.26613,800
Apr. 21, 202014.9015.1314.5314.6714.671,265,100
Apr. 20, 202015.2715.5015.0015.1515.15635,800
Apr. 17, 202014.7515.9514.7015.5915.591,763,700
Apr. 16, 202013.9514.4613.7714.1014.101,034,200
Apr. 15, 202013.8714.0813.6513.9013.90842,600
Apr. 14, 202013.2514.4013.2514.3014.301,004,100
Apr. 13, 202013.9714.0212.9513.0813.08519,100
Apr. 09, 202013.8614.7413.3813.6213.62863,200
Apr. 08, 202012.6313.3712.4713.2813.281,062,600
Apr. 07, 202012.5713.1612.1612.3912.391,035,600
Apr. 06, 202011.7812.2511.6611.9211.92866,400
Apr. 03, 202011.9812.0810.9011.2111.21886,500
Apr. 02, 202011.7312.3811.5811.9311.93742,500
Apr. 01, 202012.1612.4211.4611.6311.631,475,200
Mar. 31, 202012.7512.9212.4112.6212.62984,300
Mar. 30, 202013.3313.3312.3512.7612.76711,000
Mar. 27, 202013.2713.6912.6913.3213.321,552,500
Mar. 26, 202013.7914.9813.5113.7813.781,327,700
Mar. 25, 202011.9514.3211.4513.5813.581,203,500
Mar. 24, 202010.7011.8810.5111.7211.721,259,600
Mar. 23, 202011.5211.529.819.949.94901,000
Mar. 20, 202012.0613.1311.7611.8211.82978,600
Mar. 19, 202010.8711.6610.8411.4911.491,406,500
Mar. 18, 202013.0313.039.8010.8510.851,031,400
Mar. 17, 202015.9116.0013.9614.1614.161,105,100
Mar. 16, 202017.9517.9615.6915.7915.79647,300
Mar. 13, 202019.0020.2018.5420.1320.13685,200
Mar. 12, 202020.2020.2018.3718.3818.38463,500
Mar. 12, 20200.08 Dividend
Mar. 11, 202022.7022.8421.5121.7521.67456,700
Mar. 10, 202022.7223.2022.1323.1423.05517,500
Mar. 09, 202023.3223.3520.0022.2322.15761,000
Mar. 06, 202024.3525.0224.2724.8624.77485,300
Mar. 05, 202026.5826.8524.7924.9124.821,055,700
Mar. 04, 202027.2827.3626.6426.9826.88662,800
Mar. 03, 202027.7228.0626.7526.8926.79861,700
Mar. 02, 202027.0627.8526.9727.7627.661,022,300
Feb. 28, 202026.4527.1226.0926.8126.71650,000
Feb. 27, 202027.7828.0927.2827.3827.28378,700
Feb. 26, 202028.7129.1528.1928.1928.09413,300
Feb. 25, 202029.3529.6628.7028.7728.66594,300
Feb. 24, 202029.4629.7129.1329.3829.27385,100
Feb. 21, 202030.2930.4230.1230.2030.09414,900
Feb. 20, 202030.2230.4529.9830.3930.28291,300
Feb. 19, 202030.5130.5730.2130.2530.14323,700
Feb. 18, 202030.5230.5230.1230.4030.29397,100
Feb. 14, 202030.3730.6730.2930.5430.43276,000
Feb. 13, 202030.5930.5930.2030.3030.19316,900
Feb. 12, 202030.6830.7130.3230.6730.56650,600
Feb. 11, 202031.0731.1130.5630.6630.55508,600
Feb. 10, 202030.6331.1130.3831.0330.92467,300
Feb. 07, 202030.4731.5630.4031.1931.08637,200
Feb. 06, 202030.3230.3330.0430.1830.07598,400
Feb. 05, 202030.2630.3929.9530.2730.16307,300
Feb. 04, 202029.9830.1829.7830.1330.02399,100
Feb. 03, 202029.8629.9729.7429.8529.74279,700
Jan. 31, 202029.9730.1429.5329.6829.57326,500
Jan. 30, 202029.8630.0629.8229.9729.86419,000
Jan. 29, 202030.0230.1829.8530.0729.96270,800
Jan. 28, 202029.9830.0329.6929.9829.87189,800
Jan. 27, 202029.2129.9329.1829.8829.77366,600
Jan. 24, 202029.4129.8029.4129.7129.60317,800
Jan. 23, 202029.0729.3328.8229.3029.19361,300
Jan. 22, 202029.3529.4028.8829.0828.97277,200
Jan. 21, 202029.5929.7029.1529.3029.19260,800
Jan. 17, 202029.9329.9929.5929.6329.52225,100
Jan. 16, 202029.6829.8429.5729.8029.69190,200
Jan. 15, 202029.7929.9929.4329.5529.44922,000
Jan. 14, 202029.6429.8229.5129.7329.62398,100
Jan. 13, 202029.8329.8729.5329.6929.58428,000
Jan. 10, 202029.0529.6829.0529.6429.53603,800
Jan. 09, 202028.5129.0928.4228.9028.79611,600
Jan. 08, 202027.6028.8527.5328.6028.49695,300
Jan. 07, 202027.2927.6027.2927.5327.43383,500
Jan. 06, 202026.8127.4826.8127.4727.37802,900
Jan. 03, 202026.3926.6826.3626.6826.58431,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...