Canada Markets closed

CAE Inc. (CAE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.16-0.37 (-1.21%)
At close: 4:00PM EDT
30.16 0.00 (0.00%)
After hours: 04:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 02, 202130.7631.1030.1530.1630.1663,378
Jul. 30, 202130.6430.8430.1630.5330.53276,700
Jul. 29, 202131.3231.4530.8230.8530.85283,200
Jul. 28, 202130.9731.2430.6831.0231.02225,100
Jul. 27, 202130.2730.8529.8630.7530.75251,600
Jul. 26, 202130.7631.0630.4030.6030.60457,500
Jul. 23, 202130.6931.2830.5231.0131.01567,900
Jul. 22, 202130.2631.0929.7630.6530.65739,700
Jul. 21, 202128.3929.1728.3929.1529.15247,300
Jul. 20, 202127.3028.3227.2828.2228.22262,600
Jul. 19, 202127.6327.7727.0327.2627.26236,700
Jul. 16, 202128.6028.8928.2728.4028.40420,900
Jul. 15, 202128.5028.8328.3028.4628.46481,400
Jul. 14, 202129.2029.4928.6228.6828.68386,000
Jul. 13, 202130.0930.0929.1029.1529.15594,600
Jul. 12, 202130.7530.7529.6230.3330.33464,400
Jul. 09, 202131.2031.2630.9530.9730.97373,000
Jul. 08, 202130.6531.2030.5530.8930.89266,700
Jul. 07, 202131.1031.9530.9231.2331.23197,900
Jul. 06, 202131.4331.4330.7231.0031.00295,200
Jul. 02, 202131.2631.6430.0231.3931.39347,100
Jul. 01, 202130.8331.2130.6531.2131.21284,900
Jun. 30, 202130.4830.8230.1630.8030.80424,700
Jun. 29, 202130.9331.0330.3830.5730.57468,800
Jun. 28, 202131.5231.7530.5730.8030.80330,500
Jun. 25, 202131.6432.0131.5631.7131.71253,700
Jun. 24, 202131.8131.8131.4831.7031.70294,100
Jun. 23, 202131.5631.8231.4831.6931.69357,700
Jun. 22, 202131.3931.7431.2131.6931.69204,300
Jun. 21, 202131.1031.5630.5931.5331.53232,200
Jun. 18, 202130.6131.1030.4230.7930.79249,400
Jun. 17, 202131.5131.7030.8231.0631.06241,700
Jun. 16, 202131.6432.1131.4231.5931.59268,400
Jun. 15, 202131.6032.1931.5431.7931.79302,500
Jun. 14, 202131.7732.0031.3431.6831.68353,300
Jun. 11, 202132.0032.0931.5031.7231.72361,600
Jun. 10, 202131.6631.8831.1931.8531.85382,000
Jun. 09, 202132.0032.0031.1631.5931.59317,200
Jun. 08, 202130.4031.9130.4031.8331.83318,700
Jun. 07, 202131.1731.2730.4330.4530.45318,700
Jun. 04, 202131.0031.1130.7931.0631.06126,700
Jun. 03, 202130.2230.9630.1330.8030.80271,700
Jun. 02, 202130.9330.9330.4530.5330.53201,400
Jun. 01, 202131.1931.4930.8230.8430.84243,600
May 28, 202130.5531.0930.5531.0031.00232,600
May 27, 202130.7530.7530.2830.5430.54228,600
May 26, 202130.0130.5129.9130.1830.18185,600
May 25, 202130.0630.2429.7929.9929.99365,000
May 24, 202130.1930.1929.6829.9929.99158,300
May 21, 202129.6029.9429.4829.8029.80316,700
May 20, 202129.8329.8329.1629.4029.40456,100
May 19, 202129.5029.6827.2929.5329.53685,400
May 18, 202130.2030.3729.8929.9229.92303,400
May 17, 202130.3730.5329.8530.0730.07381,600
May 14, 202130.2030.6230.1530.5230.52191,700
May 13, 202129.7730.2429.7630.0130.01198,200
May 12, 202130.0830.2229.7429.7729.77200,600
May 11, 202130.1730.5629.9230.1830.18255,600
May 10, 202131.5031.5630.7530.8430.84184,400
May 07, 202130.9331.4830.8131.3831.38153,100
May 06, 202130.9331.0930.2630.9230.92197,100
May 05, 202131.0231.3230.8430.9930.99144,900
May 04, 202130.9331.0530.4330.9130.91377,900
May 03, 202131.4331.4431.0131.1231.12288,100
Apr. 30, 202131.4631.9431.2531.3231.32385,000
Apr. 29, 202131.7031.7131.3831.6131.61281,700
Apr. 28, 202131.0431.4630.8731.4231.42169,900
Apr. 27, 202131.0531.2130.5631.0231.02172,000
Apr. 26, 202130.7431.2030.6631.0731.07266,600
Apr. 23, 202129.6130.4829.5830.4230.42358,400
Apr. 22, 202129.4729.7629.1729.6229.62246,400
Apr. 21, 202129.2229.5328.5829.5229.52292,800
Apr. 20, 202129.5029.6028.7329.2529.25672,500
Apr. 19, 202129.8329.8329.2129.3029.30216,300
Apr. 16, 202130.1130.1129.4129.7329.73419,300
Apr. 15, 202130.0730.0829.7130.0630.06319,500
Apr. 14, 202129.7830.0329.6729.8429.84327,400
Apr. 13, 202129.9830.0729.6529.7829.78320,300
Apr. 12, 202130.7730.7829.8930.1030.10307,700
Apr. 09, 202130.1531.2930.0831.1931.19608,000
Apr. 08, 202129.3730.2029.2530.1630.16458,400
Apr. 07, 202129.2929.4428.9229.3329.33289,600
Apr. 06, 202128.8529.4328.8529.2829.28381,300
Apr. 05, 202129.0229.0928.8029.0029.00272,800
Apr. 01, 202128.5328.9628.4328.8328.83191,200
Mar. 31, 202128.3828.6928.3128.4928.49336,700
Mar. 30, 202128.5928.6428.3128.3928.39308,000
Mar. 29, 202128.0328.7728.0328.5128.51358,300
Mar. 26, 202128.0128.1827.5628.1728.17348,100
Mar. 25, 202127.0227.6427.0227.5627.56324,800
Mar. 24, 202127.3127.9027.1527.2827.28617,300
Mar. 23, 202127.6527.8227.0427.1427.14521,800
Mar. 22, 202128.2528.2527.8727.9327.93321,900
Mar. 19, 202128.0228.3927.9528.2428.24479,200
Mar. 18, 202128.1828.4427.8828.1128.11677,300
Mar. 17, 202128.3028.8027.8528.3928.39472,600
Mar. 16, 202127.5828.2526.9728.0028.00774,800
Mar. 15, 202128.1128.2427.3627.5427.54775,300
Mar. 12, 202128.0828.3328.0028.1428.14665,300
Mar. 11, 202128.0128.3127.7028.1528.15848,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...