CAE - CAE Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201925.4625.6425.0625.1425.14190,600
Sep 19, 201925.4925.6925.4925.5825.58183,300
Sep 18, 201925.5425.6325.4125.5725.5796,300
Sep 17, 201924.9025.5724.8025.5225.52215,500
Sep 16, 201925.0525.2224.9525.1525.15175,700
Sep 13, 201925.0825.2425.0325.0525.05126,300
Sep 12, 201925.0825.2825.0225.0425.04265,300
Sep 12, 20190.083 Dividend
Sep 11, 201925.2325.5025.1725.2625.18167,000
Sep 10, 201925.3625.5025.0325.2425.16228,000
Sep 09, 201926.1926.1925.4025.4325.35127,400
Sep 06, 201925.5126.1825.4826.0125.92150,700
Sep 05, 201925.5825.8325.4225.5525.47207,900
Sep 04, 201925.4325.6825.3425.4525.37249,900
Sep 03, 201926.1026.2125.1825.3325.25269,100
Aug 30, 201925.6426.2725.5926.1726.08512,100
Aug 29, 201925.2125.3825.0725.1125.03166,400
Aug 28, 201925.1125.1124.8225.0224.94172,600
Aug 27, 201924.9925.3724.9425.1825.10266,300
Aug 26, 201925.2125.2724.8525.0724.99233,200
Aug 23, 201925.8926.0125.0725.1225.04182,400
Aug 22, 201926.1626.2025.7525.9725.88139,800
Aug 21, 201926.0626.3225.9726.1826.09202,700
Aug 20, 201925.8126.0025.6625.8625.78226,300
Aug 19, 201925.7226.0424.2125.7725.69214,300
Aug 16, 201924.9525.5924.9125.5525.47444,000
Aug 15, 201925.1725.1824.2125.0324.95481,200
Aug 14, 201926.3826.3823.1225.7125.63875,600
Aug 13, 201926.8727.1426.8027.0726.98206,500
Aug 12, 201927.0827.0826.7426.9226.83119,400
Aug 09, 201927.2627.4926.9327.1227.03103,200
Aug 08, 201926.8927.3826.8927.2927.20235,000
Aug 07, 201926.4726.9926.3226.8526.76120,700
Aug 06, 201926.6227.2426.4226.7426.65206,800
Aug 05, 201927.0627.1826.3326.6226.5398,800
Aug 02, 201927.2527.4526.9727.1827.09162,400
Aug 01, 201926.8327.5026.7927.2927.20205,500
Jul 31, 201926.9127.4026.9026.9626.87209,900
Jul 30, 201926.9027.0226.7626.8826.79100,900
Jul 29, 201926.9927.0926.8827.0226.93107,000
Jul 26, 201927.1527.1826.7626.9626.87149,300
Jul 25, 201927.2827.3527.1027.2527.16125,900
Jul 24, 201927.0527.3227.0027.3127.22104,900
Jul 23, 201926.9827.0226.6426.9526.86217,100
Jul 22, 201926.9727.1426.8427.0726.98132,100
Jul 19, 201927.1427.1626.8626.9126.82121,600
Jul 18, 201927.4127.4126.9227.1427.05153,400
Jul 17, 201927.4427.5827.1827.4327.34132,200
Jul 16, 201927.5427.6527.4127.4327.34157,000
Jul 15, 201927.9727.9927.5627.6227.53163,300
Jul 12, 201927.3028.0327.2927.9127.82262,100
Jul 11, 201927.2627.3527.1027.2127.12201,500
Jul 10, 201927.2727.5327.1227.3727.28141,000
Jul 09, 201927.4327.4727.0627.3027.21142,900
Jul 08, 201927.4127.7427.2827.5227.43165,700
Jul 05, 201927.6827.8027.4227.6727.58355,300
Jul 03, 201927.7027.8327.2827.7327.64188,400
Jul 02, 201927.0027.7026.9427.6527.56393,100
Jul 01, 201927.0027.1826.7926.9526.86136,500
Jun 28, 201926.7226.9426.5926.8626.77366,200
Jun 27, 201926.3026.6526.2326.5426.45169,700
Jun 26, 201926.6626.6726.0626.2226.13194,700
Jun 25, 201926.2126.7026.1626.6426.55431,200
Jun 24, 201926.5526.6726.2526.2926.20313,000
Jun 21, 201926.4826.6226.3926.5026.41558,900
Jun 20, 201926.7026.7526.4426.6326.54283,000
Jun 19, 201926.1326.5426.0526.4526.36230,600
Jun 18, 201925.7826.2225.7826.1426.05240,700
Jun 17, 201925.6725.8425.5425.7425.66134,800
Jun 14, 201925.2625.8025.2225.7625.68148,600
Jun 13, 201925.4725.5825.2625.3625.2880,500
Jun 13, 20190.1 Dividend
Jun 12, 201925.4325.7025.4125.5425.36118,700
Jun 11, 201925.7225.8025.2625.4725.29272,700
Jun 10, 201925.9425.9425.5825.7325.5589,500
Jun 07, 201925.7926.0125.6025.8925.70152,000
Jun 06, 201926.3226.3625.6425.8025.61129,300
Jun 05, 201926.6526.7126.0126.2626.07215,600
Jun 04, 201926.0026.6125.8826.5726.38246,000
Jun 03, 201925.5825.9425.5425.9125.72178,400
May 31, 201925.1525.5224.9525.4925.31156,800
May 30, 201924.9225.4124.9225.3425.16178,100
May 29, 201925.2125.4524.7724.9124.73183,100
May 28, 201925.4325.5825.1125.2925.11250,000
May 24, 201925.0725.4824.9925.1825.00171,100
May 23, 201925.4225.4224.9525.1124.93262,800
May 22, 201926.3026.3425.3225.7225.54372,400
May 21, 201926.4326.6326.2526.3826.19497,500
May 20, 201927.2927.4126.4526.6726.48388,600
May 17, 201924.4927.4224.4527.2527.051,202,900
May 16, 201923.6423.7723.5423.7723.60199,100
May 15, 201923.3723.7423.3623.5523.38143,500
May 14, 201923.1523.5123.0923.4823.31111,200
May 13, 201923.0823.2323.0023.1322.96131,300
May 10, 201923.2123.4123.1123.3523.18135,900
May 09, 201923.2023.3323.0323.1723.00113,800
May 08, 201923.3923.4923.2723.2823.11154,200
May 07, 201923.2823.4823.2823.3123.14129,700
May 06, 201923.2823.5723.2023.5223.3558,200
May 03, 201923.4623.6423.3723.5523.3867,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...