Canada Markets open in 7 hrs 52 mins

CAE Inc. (CAE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.42-0.27 (-1.84%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 05, 2020------
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...