CAE - CAE Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr. 06, 202011.7812.2511.6611.9211.92862,285
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
Jan. 02, 202026.5826.6526.4526.5626.46186,100
Dec. 31, 201926.6226.6626.4526.4626.36216,000
Dec. 30, 201926.5226.6626.2426.5526.451,366,600
Dec. 27, 201926.9427.0126.5126.5626.46389,100
Dec. 26, 201926.5426.9726.5226.9526.85219,900
Dec. 24, 201926.3426.5026.3126.4726.3760,400
Dec. 23, 201926.0926.3826.0526.3626.26112,000
Dec. 20, 201926.0826.1125.9126.0525.95331,900
Dec. 19, 201926.2226.2225.8826.0125.91296,400
Dec. 18, 201926.2226.2526.1126.2126.11371,800
Dec. 17, 201926.0526.1125.7626.0925.99845,100
Dec. 16, 201926.1626.2926.1626.2126.11214,600
Dec. 13, 201925.6626.0025.6525.9825.88264,400
Dec. 12, 201925.6925.8425.6325.7125.62175,000
Dec. 12, 20190.11 Dividend
Dec. 11, 201925.8125.9025.6425.8125.61226,400
Dec. 10, 201925.8625.8925.6925.7525.55160,400
Dec. 09, 201926.0826.0825.7525.8625.66186,300
Dec. 06, 201925.9626.1025.8626.0625.85177,200
Dec. 05, 201926.3026.3726.0026.0225.81548,200
Dec. 04, 201926.2126.3926.1426.2926.08254,200
Dec. 03, 201926.4626.5126.0226.0325.82178,800
Dec. 02, 201926.8627.0126.6226.6526.44292,500
Nov. 29, 201926.9526.9626.8126.9126.70441,400
Nov. 27, 201926.9227.1726.7926.9726.76521,500
Nov. 26, 201926.5627.0626.5426.9626.75217,100
Nov. 25, 201926.5026.7426.3926.6926.48151,700
Nov. 22, 201926.5526.5926.1526.4726.26488,400
Nov. 21, 201926.6426.7826.5326.5626.35323,200
Nov. 20, 201926.4226.7826.2926.6926.48225,100
Nov. 19, 201926.6426.9226.5226.5526.34181,500
Nov. 18, 201926.8026.8326.5726.7126.50199,200
Nov. 15, 201927.1827.2826.8326.8626.65200,300
Nov. 14, 201926.8827.3826.7827.1926.97220,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...