CAE - CAE Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 11, 201924.6125.0024.6024.8224.82141,800
Oct. 10, 201924.3324.4624.3224.3724.37166,500
Oct. 09, 201924.2324.5324.1624.4024.40123,100
Oct. 08, 201924.2924.3523.9624.2024.20119,200
Oct. 07, 201924.4424.5124.3424.4024.40108,500
Oct. 04, 201924.4624.6124.3924.5324.53104,700
Oct. 03, 201924.2924.3323.9724.3224.32230,100
Oct. 02, 201925.1325.2124.2224.3224.32296,500
Oct. 01, 201925.4225.5825.1525.2725.27241,600
Sep. 30, 201925.3125.4425.2025.4025.40177,600
Sep. 27, 201925.6725.7125.1125.3825.38261,000
Sep. 26, 201925.2925.8125.2925.6425.64312,800
Sep. 25, 201925.4325.5325.1825.2925.29231,500
Sep. 24, 201925.4625.5125.2125.4225.42241,300
Sep. 23, 201925.0625.4925.0225.3425.34151,700
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, 20190.075 Dividend
Jun. 12, 201925.4325.7025.4125.5425.38118,700
Jun. 11, 201925.7225.8025.2625.4725.31272,700
Jun. 10, 201925.9425.9425.5825.7325.5789,500
Jun. 07, 201925.7926.0125.6025.8925.73152,000
Jun. 06, 201926.3226.3625.6425.8025.64129,300
Jun. 05, 201926.6526.7126.0126.2626.10215,600
Jun. 04, 201926.0026.6125.8826.5726.40246,000
Jun. 03, 201925.5825.9425.5425.9125.75178,400
May 31, 201925.1525.5224.9525.4925.33156,800
May 30, 201924.9225.4124.9225.3425.18178,100
May 29, 201925.2125.4524.7724.9124.76183,100
May 28, 201925.4325.5825.1125.2925.13250,000
May 24, 201925.0725.4824.9925.1825.02171,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...