Canada markets closed

CAE Inc. (CAE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.06-0.20 (-1.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 202015.2415.3815.0115.0615.06251,300
Sep. 17, 202014.8015.3414.7815.2615.26255,000
Sep. 16, 202015.0315.2414.9315.0515.05163,200
Sep. 15, 202015.0015.3614.8914.9514.95341,300
Sep. 14, 202015.0115.4414.8314.9314.93234,000
Sep. 11, 202014.7215.1314.5814.9514.95320,900
Sep. 10, 202015.0115.1114.6114.6814.68235,400
Sep. 09, 202015.1115.1214.8014.8914.89345,300
Sep. 08, 202015.0415.2714.8514.9914.99404,100
Sep. 04, 202015.1715.5314.9015.2015.20317,200
Sep. 03, 202015.8115.8914.9915.0515.05284,300
Sep. 02, 202015.9016.0715.6115.8815.88186,300
Sep. 01, 202015.6616.0515.5115.9015.90334,100
Aug. 31, 202016.3716.4915.7115.8115.81650,600
Aug. 28, 202015.8816.5015.8816.4016.40718,400
Aug. 27, 202015.3115.8215.3115.8015.80614,800
Aug. 26, 202015.2415.4514.8815.3615.36327,500
Aug. 25, 202014.9915.4314.9215.2815.28234,200
Aug. 24, 202014.5715.0214.5214.8314.83322,500
Aug. 21, 202015.0515.1014.5514.5514.55267,600
Aug. 20, 202014.9715.1914.8015.1215.12279,600
Aug. 19, 202015.7315.8315.0315.0815.08255,100
Aug. 18, 202015.7716.0515.6715.7115.71318,400
Aug. 17, 202015.9316.2215.7715.8115.81428,300
Aug. 14, 202015.9316.1015.7715.9215.92362,300
Aug. 13, 202016.6716.7215.8815.9615.96457,600
Aug. 12, 202015.9116.6515.5616.3516.35653,500
Aug. 11, 202016.1316.6816.1316.4816.48414,900
Aug. 10, 202015.1115.9215.1015.8715.87282,300
Aug. 07, 202015.5015.5014.9815.2415.24336,600
Aug. 06, 202015.1315.6615.1115.6415.64446,100
Aug. 05, 202014.4815.2214.4815.1615.16318,600
Aug. 04, 202014.6914.8814.3214.4214.42416,800
Aug. 03, 202014.8214.8214.5114.6914.69234,500
Jul. 31, 202015.0915.2414.6914.9314.93331,300
Jul. 30, 202014.8315.1714.7015.0815.08359,700
Jul. 29, 202014.9715.2014.8615.1915.19274,200
Jul. 28, 202014.7614.8814.6514.8514.85232,200
Jul. 27, 202014.7015.0114.5914.7814.78471,800
Jul. 24, 202014.8514.9614.6214.7114.71229,300
Jul. 23, 202014.9715.5514.9414.9814.98346,400
Jul. 22, 202015.0315.3314.9715.1215.12292,500
Jul. 21, 202015.2015.7615.2015.2815.28480,300
Jul. 20, 202014.5515.0414.4014.9714.97554,500
Jul. 17, 202014.7814.8614.4214.5514.55414,700
Jul. 16, 202014.8114.9514.6914.7414.74445,500
Jul. 15, 202015.0815.3814.9415.0315.03823,100
Jul. 14, 202014.7714.7814.5014.7214.72312,200
Jul. 13, 202015.4815.6414.8314.8514.85373,900
Jul. 10, 202015.1715.4815.0715.3715.37332,400
Jul. 09, 202015.1215.4914.4815.1915.19750,100
Jul. 08, 202015.3615.5315.0515.1615.16293,500
Jul. 07, 202015.6515.6515.2915.3515.35265,200
Jul. 06, 202015.6515.9615.5615.7815.78331,300
Jul. 02, 202015.9116.5215.3715.3715.37574,400
Jul. 01, 202015.8816.3015.6015.6515.65415,300
Jun. 30, 202016.1816.2815.7716.1916.19312,700
Jun. 29, 202016.1416.4515.9516.2816.28444,200
Jun. 26, 202015.8616.0215.5115.9615.96471,600
Jun. 25, 202015.8316.2315.8315.9715.97335,200
Jun. 24, 202016.5616.5615.6115.9215.92439,000
Jun. 23, 202016.9717.0316.6716.7516.75438,300
Jun. 22, 202016.4316.7916.0816.7916.79490,500
Jun. 19, 202017.2517.5216.4316.5016.501,074,500
Jun. 18, 202017.2617.4016.8617.0317.03510,400
Jun. 17, 202017.5717.7917.0817.4117.41491,600
Jun. 16, 202018.0618.2517.2317.4717.47510,800
Jun. 15, 202017.0917.7016.6017.3817.38728,800
Jun. 12, 202018.7319.0317.3317.8617.86608,500
Jun. 11, 202018.7819.0717.8118.0018.00821,300
Jun. 10, 202020.0820.2919.2520.0320.03637,300
Jun. 09, 202019.9920.3319.3420.1220.12838,400
Jun. 08, 202019.6821.2219.5920.8820.88701,400
Jun. 05, 202018.8520.0418.8519.2719.27746,400
Jun. 04, 202017.3518.0716.7817.9317.93726,400
Jun. 03, 202016.1017.6716.0317.3917.391,095,000
Jun. 02, 202015.4815.9915.3115.8815.88630,900
Jun. 01, 202014.9715.4414.7615.2915.29403,100
May 29, 202015.3815.4414.5115.0315.03795,100
May 28, 202015.7716.0115.3815.6015.60812,900
May 27, 202014.8015.5814.5415.5315.53971,400
May 26, 202013.6814.4313.6114.2914.29977,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...