CAE - CAE Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202029.4129.8029.4129.7129.71317,800
Jan. 23, 202029.0729.3328.8229.3029.30361,300
Jan. 22, 202029.3529.4028.8829.0829.08277,200
Jan. 21, 202029.5929.7029.1529.3029.30260,800
Jan. 17, 202029.9329.9929.5929.6329.63225,100
Jan. 16, 202029.6829.8429.5729.8029.80190,200
Jan. 15, 202029.7929.9929.4329.5529.55922,000
Jan. 14, 202029.6429.8229.5129.7329.73398,100
Jan. 13, 202029.8329.8729.5329.6929.69428,000
Jan. 10, 202029.0529.6829.0529.6429.64603,800
Jan. 09, 202028.5129.0928.4228.9028.90611,600
Jan. 08, 202027.6028.8527.5328.6028.60695,300
Jan. 07, 202027.2927.6027.2927.5327.53383,500
Jan. 06, 202026.8127.4826.8127.4727.47802,900
Jan. 03, 202026.3926.6826.3626.6826.68431,600
Jan. 02, 202026.5826.6526.4526.5626.56186,100
Dec. 31, 201926.6226.6626.4526.4626.46216,000
Dec. 30, 201926.5226.6626.2426.5526.551,366,600
Dec. 27, 201926.9427.0126.5126.5626.56389,100
Dec. 26, 201926.5426.9726.5226.9526.95219,900
Dec. 24, 201926.3426.5026.3126.4726.4760,400
Dec. 23, 201926.0926.3826.0526.3626.36112,000
Dec. 20, 201926.0826.1125.9126.0526.05331,900
Dec. 19, 201926.2226.2225.8826.0126.01296,400
Dec. 18, 201926.2226.2526.1126.2126.21371,800
Dec. 17, 201926.0526.1125.7626.0926.09845,100
Dec. 16, 201926.1626.2926.1626.2126.21214,600
Dec. 13, 201925.6626.0025.6525.9825.98264,400
Dec. 12, 201925.6925.8425.6325.7125.71175,000
Dec. 12, 20190.083 Dividend
Dec. 11, 201925.8125.9025.6425.8125.73226,400
Dec. 10, 201925.8625.8925.6925.7525.67160,400
Dec. 09, 201926.0826.0825.7525.8625.78186,300
Dec. 06, 201925.9626.1025.8626.0625.98177,200
Dec. 05, 201926.3026.3726.0026.0225.94548,200
Dec. 04, 201926.2126.3926.1426.2926.21254,200
Dec. 03, 201926.4626.5126.0226.0325.95178,800
Dec. 02, 201926.8627.0126.6226.6526.56292,500
Nov. 29, 201926.9526.9626.8126.9126.82441,400
Nov. 27, 201926.9227.1726.7926.9726.88521,500
Nov. 26, 201926.5627.0626.5426.9626.87217,100
Nov. 25, 201926.5026.7426.3926.6926.60151,700
Nov. 22, 201926.5526.5926.1526.4726.38488,400
Nov. 21, 201926.6426.7826.5326.5626.47323,200
Nov. 20, 201926.4226.7826.2926.6926.60225,100
Nov. 19, 201926.6426.9226.5226.5526.46181,500
Nov. 18, 201926.8026.8326.5726.7126.62199,200
Nov. 15, 201927.1827.2826.8326.8626.77200,300
Nov. 14, 201926.8827.3826.7827.1927.10220,100
Nov. 13, 201926.3527.4626.1326.8926.80487,800
Nov. 12, 201926.0026.0525.8125.9325.85336,900
Nov. 11, 201925.7226.0725.6925.9625.88220,200
Nov. 08, 201925.4225.9425.4225.9325.85186,500
Nov. 07, 201925.6525.8325.4825.5325.45131,100
Nov. 06, 201925.3825.5025.1725.4525.37229,100
Nov. 05, 201925.6425.6725.2525.3325.25141,700
Nov. 04, 201925.6125.7525.5325.6025.52393,300
Nov. 01, 201925.1925.7325.1925.6325.55274,900
Oct. 31, 201925.2525.2924.9825.0925.01466,400
Oct. 30, 201925.1925.4125.0925.3525.27119,300
Oct. 29, 201925.3125.4225.2125.2325.1563,500
Oct. 28, 201925.4025.6225.4025.4225.3497,300
Oct. 25, 201925.6125.7025.2725.3625.28123,200
Oct. 24, 201925.2025.4625.0625.4425.36238,300
Oct. 23, 201924.7825.2724.7725.1925.11159,500
Oct. 22, 201924.9425.1024.7524.7824.70162,600
Oct. 21, 201924.6625.0024.6324.8924.81102,700
Oct. 18, 201924.7624.8024.5724.6124.5380,500
Oct. 17, 201924.6524.8024.4424.6524.57101,200
Oct. 16, 201924.6124.6324.3524.4924.41125,400
Oct. 15, 201924.7124.9724.5824.6024.52133,200
Oct. 14, 201924.7124.7824.6224.7224.6462,200
Oct. 11, 201924.6125.0024.6024.8224.74141,800
Oct. 10, 201924.3324.4624.3224.3724.29166,500
Oct. 09, 201924.2324.5324.1624.4024.32123,100
Oct. 08, 201924.2924.3523.9624.2024.12119,200
Oct. 07, 201924.4424.5124.3424.4024.32108,500
Oct. 04, 201924.4624.6124.3924.5324.45104,700
Oct. 03, 201924.2924.3323.9724.3224.24230,100
Oct. 02, 201925.1325.2124.2224.3224.24296,500
Oct. 01, 201925.4225.5825.1525.2725.19241,600
Sep. 30, 201925.3125.4425.2025.4025.32177,600
Sep. 27, 201925.6725.7125.1125.3825.30261,000
Sep. 26, 201925.2925.8125.2925.6425.56312,800
Sep. 25, 201925.4325.5325.1825.2925.21231,500
Sep. 24, 201925.4625.5125.2125.4225.34241,300
Sep. 23, 201925.0625.4925.0225.3425.26151,700
Sep. 20, 201925.4625.6425.0625.1425.06190,600
Sep. 19, 201925.4925.6925.4925.5825.50183,300
Sep. 18, 201925.5425.6325.4125.5725.4996,300
Sep. 17, 201924.9025.5724.8025.5225.44215,500
Sep. 16, 201925.0525.2224.9525.1525.07175,700
Sep. 13, 201925.0825.2425.0325.0524.97126,300
Sep. 12, 201925.0825.2825.0225.0424.96265,300
Sep. 12, 20190.083 Dividend
Sep. 11, 201925.2325.5025.1725.2625.10167,000
Sep. 10, 201925.3625.5025.0325.2425.08228,000
Sep. 09, 201926.1926.1925.4025.4325.26127,400
Sep. 06, 201925.5126.1825.4826.0125.84150,700
Sep. 05, 201925.5825.8325.4225.5525.38207,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...