CAE Inc. (CAE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

19.12

+0.03

(+0.16%)

At close: 04:00PM EDT

19.11

-0.01

(-0.04%)

After hours:

06:02PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	19.09	19.29	18.89	19.12	19.12	399,900
Apr 23, 2024	18.67	19.09	18.54	19.09	19.09	603,300
Apr 22, 2024	18.66	18.66	18.51	18.54	18.54	499,600
Apr 19, 2024	18.54	18.82	18.51	18.63	18.63	427,400
Apr 18, 2024	19.00	19.00	18.51	18.56	18.56	455,600
Apr 17, 2024	18.98	19.06	18.70	18.92	18.92	1,028,600
Apr 16, 2024	19.18	19.18	18.67	18.92	18.92	1,159,500
Apr 15, 2024	19.61	19.80	19.12	19.13	19.13	576,600
Apr 12, 2024	19.54	19.54	19.23	19.43	19.43	666,200
Apr 11, 2024	19.72	19.80	19.37	19.67	19.67	544,100
Apr 10, 2024	19.72	19.73	19.50	19.68	19.68	524,900
Apr 09, 2024	20.08	20.24	19.88	19.96	19.96	303,700
Apr 08, 2024	19.91	20.39	19.91	20.10	20.10	449,500
Apr 05, 2024	19.97	20.11	19.70	19.86	19.86	447,100
Apr 04, 2024	20.08	20.18	19.91	20.00	20.00	532,400
Apr 03, 2024	19.57	20.05	19.57	19.98	19.98	327,400
Apr 02, 2024	20.18	20.18	19.69	19.72	19.72	708,400
Apr 01, 2024	20.66	20.66	20.15	20.22	20.22	386,800
Mar 28, 2024	20.48	20.74	20.33	20.64	20.64	478,600
Mar 27, 2024	20.39	20.50	20.24	20.50	20.50	864,900
Mar 26, 2024	20.33	20.57	20.15	20.33	20.33	369,100
Mar 25, 2024	20.25	20.37	20.18	20.27	20.27	391,600
Mar 22, 2024	20.09	20.37	19.97	20.25	20.25	437,400
Mar 21, 2024	20.60	20.80	20.07	20.09	20.09	557,200
Mar 20, 2024	20.10	20.64	20.09	20.53	20.53	469,600
Mar 19, 2024	19.95	20.17	19.92	20.11	20.11	335,800
Mar 18, 2024	19.87	20.11	19.83	20.00	20.00	858,700
Mar 15, 2024	19.68	19.94	19.68	19.91	19.91	412,700
Mar 14, 2024	19.83	19.93	19.59	19.74	19.74	676,800
Mar 13, 2024	19.60	19.94	19.60	19.84	19.84	801,800
Mar 12, 2024	19.57	19.70	19.46	19.60	19.60	581,200
Mar 11, 2024	19.65	19.68	19.48	19.57	19.57	440,000
Mar 08, 2024	19.67	20.07	19.62	19.72	19.72	464,700
Mar 07, 2024	19.71	19.80	19.29	19.63	19.63	728,900
Mar 06, 2024	19.14	19.73	19.06	19.64	19.64	1,081,900
Mar 05, 2024	19.00	19.13	18.92	19.02	19.02	552,100
Mar 04, 2024	18.91	19.02	18.76	19.01	19.01	894,400
Mar 01, 2024	18.68	19.00	18.51	18.89	18.89	371,000
Feb 29, 2024	18.51	18.79	18.42	18.64	18.64	996,800
Feb 28, 2024	18.60	18.64	18.33	18.45	18.45	455,300
Feb 27, 2024	18.59	18.77	18.54	18.70	18.70	471,500
Feb 26, 2024	19.20	19.20	18.43	18.57	18.57	934,300
Feb 23, 2024	19.35	19.36	19.06	19.13	19.13	1,250,600
Feb 22, 2024	19.23	19.42	19.07	19.35	19.35	558,900
Feb 21, 2024	19.23	19.28	19.03	19.22	19.22	473,300
Feb 20, 2024	19.04	19.46	19.04	19.27	19.27	694,900
Feb 16, 2024	19.40	19.42	18.95	19.01	19.01	1,598,600
Feb 15, 2024	19.01	19.55	18.71	19.36	19.36	1,015,500
Feb 14, 2024	20.64	21.14	18.26	18.91	18.91	2,094,800
Feb 13, 2024	21.12	21.18	20.80	20.92	20.92	818,900
Feb 12, 2024	21.10	21.77	21.10	21.46	21.46	620,900
Feb 09, 2024	20.71	21.34	20.64	21.08	21.08	754,600
Feb 08, 2024	20.30	20.67	20.12	20.65	20.65	445,800
Feb 07, 2024	20.27	20.42	20.21	20.37	20.37	244,800
Feb 06, 2024	19.62	20.28	19.50	20.25	20.25	456,100
Feb 05, 2024	19.59	19.64	19.26	19.55	19.55	591,600
Feb 02, 2024	19.84	19.84	19.54	19.68	19.68	416,900
Feb 01, 2024	20.15	20.15	19.87	20.01	20.01	694,300
Jan 31, 2024	20.21	20.33	19.96	20.02	20.02	341,600
Jan 30, 2024	20.14	20.23	19.97	20.08	20.08	203,300
Jan 29, 2024	19.90	20.31	19.76	20.31	20.31	301,300
Jan 26, 2024	20.15	20.16	19.83	19.93	19.93	418,700
Jan 25, 2024	20.47	20.47	19.98	20.00	20.00	191,800
Jan 24, 2024	20.62	20.77	20.28	20.29	20.29	247,900
Jan 23, 2024	20.23	20.51	20.13	20.46	20.46	323,600
Jan 22, 2024	20.51	20.51	19.97	20.22	20.22	405,600
Jan 19, 2024	20.89	20.89	20.49	20.79	20.79	191,600
Jan 18, 2024	20.68	20.90	20.66	20.86	20.86	250,700
Jan 17, 2024	20.54	20.54	20.15	20.49	20.49	281,300
Jan 16, 2024	20.91	21.00	20.50	20.77	20.77	266,200
Jan 12, 2024	21.28	21.54	20.90	21.00	21.00	254,300
Jan 11, 2024	21.15	21.16	20.79	21.13	21.13	323,800
Jan 10, 2024	21.11	21.25	21.07	21.13	21.13	136,200
Jan 09, 2024	21.28	21.28	20.95	21.05	21.05	175,600
Jan 08, 2024	21.08	21.39	21.08	21.39	21.39	319,400
Jan 05, 2024	21.34	21.41	21.04	21.33	21.33	369,900
Jan 04, 2024	20.88	21.42	20.75	21.39	21.39	573,800
Jan 03, 2024	20.98	21.03	20.63	20.85	20.85	256,100
Jan 02, 2024	21.31	21.54	21.17	21.25	21.25	329,400
Dec 29, 2023	21.68	21.83	21.55	21.59	21.59	143,900
Dec 28, 2023	21.68	21.75	21.59	21.62	21.62	194,400
Dec 27, 2023	21.56	21.80	21.56	21.67	21.67	152,500
Dec 26, 2023	21.51	21.81	21.49	21.64	21.64	108,300
Dec 22, 2023	21.56	21.72	21.40	21.51	21.51	153,900
Dec 21, 2023	21.14	21.52	21.14	21.50	21.50	244,800
Dec 20, 2023	21.45	21.60	20.93	20.95	20.95	400,300
Dec 19, 2023	20.90	21.46	20.90	21.43	21.43	326,300
Dec 18, 2023	20.85	20.95	20.68	20.89	20.89	208,500
Dec 15, 2023	21.02	21.20	20.61	20.81	20.81	507,200
Dec 14, 2023	20.77	21.39	20.58	21.13	21.13	847,800
Dec 13, 2023	20.19	20.65	20.07	20.60	20.60	517,600
Dec 12, 2023	20.34	20.37	20.16	20.28	20.28	248,700
Dec 11, 2023	20.50	20.63	20.28	20.31	20.31	286,200
Dec 08, 2023	20.43	20.67	20.43	20.58	20.58	195,300
Dec 07, 2023	20.44	20.62	20.41	20.50	20.50	298,000
Dec 06, 2023	20.24	20.68	20.24	20.42	20.42	492,500
Dec 05, 2023	20.29	20.61	20.14	20.15	20.15	313,500
Dec 04, 2023	20.23	20.58	20.21	20.46	20.46	241,000
Dec 01, 2023	19.80	20.45	19.80	20.43	20.43	431,300
Nov 30, 2023	19.49	19.95	19.36	19.88	19.88	608,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7305+0.0007(+0.09%)

CRUDE OIL82.93+0.12(+0.14%)

Bitcoin CAD87,750.88-3,702.94(-4.05%)

CAE Inc. (CAE)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7305
+0.0007(+0.09%)

CRUDE OIL
82.93
+0.12(+0.14%)

Bitcoin CAD
87,750.88
-3,702.94(-4.05%)