Toronto - Delayed Quote • CAD
CAE Inc. (CAE.TO)
At close: 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 25.62 | 25.87 | 25.44 | 25.58 | 25.58 | 384,725 |
Apr 18, 2024 | 26.07 | 26.10 | 25.48 | 25.56 | 25.56 | 393,700 |
Apr 17, 2024 | 26.25 | 26.26 | 25.82 | 26.04 | 26.04 | 604,400 |
Apr 16, 2024 | 26.38 | 26.43 | 25.82 | 26.13 | 26.13 | 636,600 |
Apr 15, 2024 | 26.97 | 27.19 | 26.36 | 26.37 | 26.37 | 483,300 |
Apr 12, 2024 | 26.77 | 26.82 | 26.47 | 26.77 | 26.77 | 628,600 |
Apr 11, 2024 | 26.95 | 27.07 | 26.53 | 26.89 | 26.89 | 527,100 |
Apr 10, 2024 | 26.86 | 27.01 | 26.62 | 26.92 | 26.92 | 367,300 |
Apr 9, 2024 | 27.25 | 27.42 | 27.02 | 27.10 | 27.10 | 320,400 |
Apr 8, 2024 | 27.10 | 27.68 | 27.05 | 27.29 | 27.29 | 432,400 |
Apr 5, 2024 | 27.02 | 27.38 | 26.90 | 26.99 | 26.99 | 415,900 |
Apr 4, 2024 | 27.01 | 27.24 | 26.96 | 27.10 | 27.10 | 580,400 |
Apr 3, 2024 | 26.72 | 27.14 | 26.58 | 27.04 | 27.04 | 528,400 |
Apr 2, 2024 | 27.33 | 27.37 | 26.72 | 26.75 | 26.75 | 353,300 |
Apr 1, 2024 | 27.90 | 27.95 | 27.37 | 27.46 | 27.46 | 214,500 |
Mar 28, 2024 | 27.83 | 28.08 | 27.55 | 27.97 | 27.97 | 486,400 |
Mar 27, 2024 | 27.59 | 27.80 | 27.49 | 27.77 | 27.77 | 381,200 |
Mar 26, 2024 | 27.51 | 27.91 | 27.34 | 27.61 | 27.61 | 498,100 |
Mar 25, 2024 | 27.51 | 27.67 | 27.42 | 27.52 | 27.52 | 304,100 |
Mar 22, 2024 | 27.20 | 27.71 | 27.11 | 27.56 | 27.56 | 401,800 |
Mar 21, 2024 | 27.82 | 28.13 | 27.17 | 27.17 | 27.17 | 458,300 |
Mar 20, 2024 | 27.24 | 27.82 | 27.24 | 27.68 | 27.68 | 342,100 |
Mar 19, 2024 | 27.00 | 27.36 | 27.00 | 27.27 | 27.27 | 317,300 |
Mar 18, 2024 | 27.00 | 27.22 | 26.84 | 27.06 | 27.06 | 594,600 |
Mar 15, 2024 | 26.63 | 27.02 | 26.58 | 26.98 | 26.98 | 2,021,400 |
Mar 14, 2024 | 26.64 | 26.90 | 26.52 | 26.69 | 26.69 | 553,600 |
Mar 13, 2024 | 26.46 | 26.85 | 26.46 | 26.70 | 26.70 | 455,100 |
Mar 12, 2024 | 26.40 | 26.59 | 26.30 | 26.44 | 26.44 | 356,500 |
Mar 11, 2024 | 26.54 | 26.54 | 26.27 | 26.40 | 26.40 | 409,300 |
Mar 8, 2024 | 26.40 | 27.03 | 26.38 | 26.61 | 26.61 | 463,100 |
Mar 7, 2024 | 26.60 | 26.70 | 25.99 | 26.40 | 26.40 | 484,300 |
Mar 6, 2024 | 25.95 | 26.66 | 25.80 | 26.54 | 26.54 | 634,500 |
Mar 5, 2024 | 25.74 | 25.94 | 25.69 | 25.86 | 25.86 | 387,400 |
Mar 4, 2024 | 25.61 | 25.82 | 25.44 | 25.78 | 25.78 | 441,300 |
Mar 1, 2024 | 25.31 | 25.76 | 25.17 | 25.61 | 25.61 | 405,700 |
Feb 29, 2024 | 25.03 | 25.51 | 25.01 | 25.34 | 25.34 | 2,131,500 |
Feb 28, 2024 | 25.23 | 25.31 | 24.88 | 25.05 | 25.05 | 408,800 |
Feb 27, 2024 | 25.17 | 25.38 | 25.00 | 25.30 | 25.30 | 805,300 |
Feb 26, 2024 | 25.77 | 25.88 | 24.92 | 25.07 | 25.07 | 1,046,000 |
Feb 23, 2024 | 25.93 | 26.10 | 25.73 | 25.84 | 25.84 | 759,500 |
Feb 22, 2024 | 25.88 | 26.20 | 25.76 | 26.08 | 26.08 | 590,400 |
Feb 21, 2024 | 25.89 | 26.04 | 25.70 | 25.94 | 25.94 | 569,200 |
Feb 20, 2024 | 25.71 | 26.32 | 25.71 | 26.05 | 26.05 | 840,200 |
Feb 16, 2024 | 26.04 | 26.26 | 25.54 | 25.66 | 25.66 | 1,214,400 |
Feb 15, 2024 | 25.57 | 26.34 | 25.27 | 26.06 | 26.06 | 1,106,200 |
Feb 14, 2024 | 28.37 | 28.42 | 24.75 | 25.60 | 25.60 | 2,121,800 |
Feb 13, 2024 | 28.48 | 28.69 | 28.24 | 28.38 | 28.38 | 686,800 |
Feb 12, 2024 | 28.45 | 29.31 | 28.45 | 28.88 | 28.88 | 636,600 |
Feb 9, 2024 | 27.80 | 28.73 | 27.75 | 28.36 | 28.36 | 573,000 |
Feb 8, 2024 | 27.40 | 27.81 | 27.11 | 27.77 | 27.77 | 573,500 |
Feb 7, 2024 | 27.33 | 27.49 | 27.20 | 27.41 | 27.41 | 577,400 |
Feb 6, 2024 | 26.49 | 27.35 | 26.42 | 27.30 | 27.30 | 723,000 |
Feb 5, 2024 | 26.41 | 26.55 | 26.07 | 26.45 | 26.45 | 480,100 |
Feb 2, 2024 | 26.61 | 26.68 | 26.30 | 26.51 | 26.51 | 1,000,800 |
Feb 1, 2024 | 27.00 | 27.10 | 26.58 | 26.78 | 26.78 | 869,300 |
Jan 31, 2024 | 27.05 | 27.20 | 26.82 | 26.92 | 26.92 | 852,600 |
Jan 30, 2024 | 27.11 | 27.15 | 26.87 | 26.93 | 26.93 | 289,700 |
Jan 29, 2024 | 26.74 | 27.24 | 26.54 | 27.22 | 27.22 | 465,700 |
Jan 26, 2024 | 26.95 | 27.03 | 26.69 | 26.79 | 26.79 | 524,000 |
Jan 25, 2024 | 27.50 | 27.56 | 26.92 | 26.95 | 26.95 | 301,400 |
Jan 24, 2024 | 27.76 | 27.92 | 27.42 | 27.45 | 27.45 | 296,700 |
Jan 23, 2024 | 27.06 | 27.62 | 27.06 | 27.54 | 27.54 | 859,600 |
Jan 22, 2024 | 27.52 | 27.59 | 26.88 | 27.24 | 27.24 | 864,400 |
Jan 19, 2024 | 28.10 | 28.10 | 27.63 | 27.92 | 27.92 | 356,300 |
Jan 18, 2024 | 27.80 | 28.21 | 27.80 | 28.15 | 28.15 | 454,200 |
Jan 17, 2024 | 27.78 | 27.96 | 27.27 | 27.71 | 27.71 | 424,500 |
Jan 16, 2024 | 28.34 | 28.34 | 27.65 | 28.03 | 28.03 | 342,700 |
Jan 15, 2024 | 28.11 | 28.54 | 28.11 | 28.48 | 28.48 | 73,400 |
Jan 12, 2024 | 28.40 | 28.75 | 28.02 | 28.16 | 28.16 | 288,000 |
Jan 11, 2024 | 28.22 | 28.33 | 27.90 | 28.33 | 28.33 | 281,300 |
Jan 10, 2024 | 28.14 | 28.42 | 28.11 | 28.28 | 28.28 | 227,300 |
Jan 9, 2024 | 28.37 | 28.47 | 28.09 | 28.22 | 28.22 | 308,400 |
Jan 8, 2024 | 28.32 | 28.58 | 28.30 | 28.57 | 28.57 | 402,300 |
Jan 5, 2024 | 28.50 | 28.54 | 28.07 | 28.50 | 28.50 | 362,000 |
Jan 4, 2024 | 27.82 | 28.59 | 27.75 | 28.56 | 28.56 | 376,700 |
Jan 3, 2024 | 28.01 | 28.08 | 27.54 | 27.85 | 27.85 | 313,800 |
Jan 2, 2024 | 28.42 | 28.68 | 28.21 | 28.34 | 28.34 | 327,300 |
Dec 29, 2023 | 28.63 | 28.90 | 28.45 | 28.60 | 28.60 | 215,300 |
Dec 28, 2023 | 28.59 | 28.73 | 28.50 | 28.61 | 28.61 | 216,000 |
Dec 27, 2023 | 28.26 | 28.79 | 28.26 | 28.62 | 28.62 | 252,000 |
Dec 22, 2023 | 28.53 | 28.80 | 28.42 | 28.54 | 28.54 | 573,300 |
Dec 21, 2023 | 28.13 | 28.63 | 28.13 | 28.54 | 28.54 | 281,500 |
Dec 20, 2023 | 28.60 | 28.89 | 27.97 | 27.99 | 27.99 | 362,700 |
Dec 19, 2023 | 28.08 | 28.63 | 27.85 | 28.58 | 28.58 | 323,200 |
Dec 18, 2023 | 27.94 | 28.09 | 27.72 | 27.96 | 27.96 | 270,400 |
Dec 15, 2023 | 28.32 | 28.39 | 27.56 | 27.83 | 27.83 | 2,400,400 |
Dec 14, 2023 | 27.91 | 28.67 | 27.62 | 28.32 | 28.32 | 3,089,700 |
Dec 13, 2023 | 27.29 | 27.86 | 27.18 | 27.80 | 27.80 | 608,700 |
Dec 12, 2023 | 27.58 | 27.70 | 27.42 | 27.55 | 27.55 | 594,800 |
Dec 11, 2023 | 27.85 | 27.96 | 27.54 | 27.56 | 27.56 | 556,500 |
Dec 8, 2023 | 27.75 | 28.08 | 27.72 | 27.95 | 27.95 | 416,000 |
Dec 7, 2023 | 27.78 | 28.03 | 27.76 | 27.83 | 27.83 | 488,700 |
Dec 6, 2023 | 27.59 | 28.10 | 27.56 | 27.77 | 27.77 | 663,200 |
Dec 5, 2023 | 27.65 | 27.99 | 27.38 | 27.42 | 27.42 | 525,100 |
Dec 4, 2023 | 27.50 | 27.88 | 27.40 | 27.72 | 27.72 | 306,700 |
Dec 1, 2023 | 26.96 | 27.60 | 26.85 | 27.57 | 27.57 | 486,500 |
Nov 30, 2023 | 26.48 | 27.05 | 26.36 | 26.98 | 26.98 | 2,145,900 |
Nov 29, 2023 | 27.19 | 27.20 | 25.69 | 26.45 | 26.45 | 1,930,500 |
Nov 28, 2023 | 28.30 | 28.31 | 27.80 | 27.83 | 27.83 | 606,400 |
Nov 27, 2023 | 28.51 | 28.52 | 28.22 | 28.32 | 28.32 | 550,100 |
Nov 24, 2023 | 28.55 | 28.80 | 28.55 | 28.58 | 28.58 | 249,900 |
Nov 23, 2023 | 28.68 | 28.86 | 28.53 | 28.55 | 28.55 | 150,900 |
Nov 22, 2023 | 28.68 | 28.86 | 28.55 | 28.64 | 28.64 | 473,100 |
Nov 21, 2023 | 28.62 | 28.90 | 28.54 | 28.66 | 28.66 | 641,900 |
Nov 20, 2023 | 28.78 | 28.96 | 28.02 | 28.86 | 28.86 | 998,100 |
Nov 17, 2023 | 28.89 | 29.12 | 28.65 | 28.84 | 28.84 | 945,900 |
Nov 16, 2023 | 28.49 | 29.06 | 28.49 | 28.69 | 28.69 | 549,100 |
Nov 15, 2023 | 28.87 | 29.25 | 28.42 | 28.49 | 28.49 | 1,071,500 |
Nov 14, 2023 | 31.68 | 31.90 | 28.61 | 28.87 | 28.87 | 963,800 |
Nov 13, 2023 | 30.13 | 30.64 | 30.10 | 30.21 | 30.21 | 400,900 |
Nov 10, 2023 | 29.54 | 30.25 | 29.54 | 30.13 | 30.13 | 427,200 |
Nov 9, 2023 | 29.39 | 29.90 | 29.39 | 29.55 | 29.55 | 443,300 |
Nov 8, 2023 | 28.86 | 29.25 | 28.59 | 29.22 | 29.22 | 490,200 |
Nov 7, 2023 | 29.18 | 29.19 | 28.72 | 28.83 | 28.83 | 678,600 |
Nov 6, 2023 | 29.61 | 29.89 | 29.01 | 29.18 | 29.18 | 427,600 |
Nov 3, 2023 | 29.53 | 29.81 | 29.33 | 29.52 | 29.52 | 353,500 |
Nov 2, 2023 | 29.00 | 29.38 | 28.86 | 29.28 | 29.28 | 460,100 |
Nov 1, 2023 | 28.98 | 29.25 | 28.77 | 28.90 | 28.90 | 461,000 |
Oct 31, 2023 | 28.76 | 29.06 | 28.64 | 28.96 | 28.96 | 756,800 |
Oct 30, 2023 | 28.66 | 29.01 | 28.31 | 28.80 | 28.80 | 362,900 |
Oct 27, 2023 | 28.67 | 28.81 | 28.27 | 28.44 | 28.44 | 237,700 |
Oct 26, 2023 | 28.71 | 29.38 | 28.64 | 28.69 | 28.69 | 408,000 |
Oct 25, 2023 | 29.06 | 29.31 | 28.50 | 28.53 | 28.53 | 268,000 |
Oct 24, 2023 | 28.82 | 29.50 | 28.77 | 29.10 | 29.10 | 578,600 |
Oct 23, 2023 | 28.49 | 28.88 | 28.12 | 28.53 | 28.53 | 727,800 |
Oct 20, 2023 | 29.30 | 29.30 | 28.44 | 28.64 | 28.64 | 452,000 |
Oct 19, 2023 | 29.55 | 29.59 | 29.15 | 29.34 | 29.34 | 456,100 |
Oct 18, 2023 | 30.74 | 30.74 | 29.49 | 29.50 | 29.50 | 444,900 |
Oct 17, 2023 | 30.80 | 31.21 | 30.80 | 30.96 | 30.96 | 306,600 |
Oct 16, 2023 | 30.69 | 31.12 | 30.53 | 31.01 | 31.01 | 604,900 |
Oct 13, 2023 | 31.20 | 31.25 | 30.47 | 30.61 | 30.61 | 287,500 |
Oct 12, 2023 | 31.69 | 31.75 | 30.81 | 31.23 | 31.23 | 380,400 |
Oct 11, 2023 | 31.62 | 31.76 | 31.40 | 31.75 | 31.75 | 444,000 |
Oct 10, 2023 | 31.73 | 32.10 | 31.50 | 31.54 | 31.54 | 467,200 |
Oct 6, 2023 | 31.36 | 31.70 | 30.65 | 31.25 | 31.25 | 484,500 |
Oct 5, 2023 | 31.58 | 32.12 | 31.53 | 31.76 | 31.76 | 427,700 |
Oct 4, 2023 | 31.11 | 31.62 | 30.74 | 31.59 | 31.59 | 331,700 |
Oct 3, 2023 | 30.95 | 31.35 | 30.87 | 31.15 | 31.15 | 258,200 |
Oct 2, 2023 | 31.70 | 31.84 | 31.15 | 31.24 | 31.24 | 278,500 |
Sep 29, 2023 | 31.69 | 31.83 | 31.35 | 31.71 | 31.71 | 551,700 |
Sep 28, 2023 | 31.12 | 31.66 | 31.12 | 31.46 | 31.46 | 352,700 |
Sep 27, 2023 | 31.56 | 31.63 | 30.77 | 31.11 | 31.11 | 567,800 |
Sep 26, 2023 | 31.51 | 31.87 | 31.17 | 31.43 | 31.43 | 432,700 |
Sep 25, 2023 | 31.67 | 32.06 | 31.41 | 31.75 | 31.75 | 246,800 |
Sep 22, 2023 | 32.12 | 32.30 | 31.85 | 31.97 | 31.97 | 301,700 |
Sep 21, 2023 | 32.50 | 32.66 | 31.91 | 32.08 | 32.08 | 523,700 |
Sep 20, 2023 | 32.65 | 33.04 | 32.65 | 32.81 | 32.81 | 307,200 |
Sep 19, 2023 | 33.21 | 33.22 | 32.53 | 32.54 | 32.54 | 376,700 |
Sep 18, 2023 | 32.84 | 33.55 | 32.50 | 33.34 | 33.34 | 484,500 |
Sep 15, 2023 | 33.60 | 33.87 | 32.81 | 32.92 | 32.92 | 1,726,400 |
Sep 14, 2023 | 33.16 | 33.72 | 33.09 | 33.66 | 33.66 | 666,000 |
Sep 13, 2023 | 32.91 | 33.20 | 32.57 | 33.14 | 33.14 | 377,200 |
Sep 12, 2023 | 32.34 | 33.25 | 32.34 | 33.02 | 33.02 | 309,100 |
Sep 11, 2023 | 32.62 | 32.78 | 32.26 | 32.54 | 32.54 | 254,200 |
Sep 8, 2023 | 32.70 | 32.78 | 32.37 | 32.56 | 32.56 | 413,600 |
Sep 7, 2023 | 32.57 | 32.89 | 32.32 | 32.71 | 32.71 | 505,300 |
Sep 6, 2023 | 33.10 | 33.56 | 32.47 | 32.74 | 32.74 | 403,500 |
Sep 5, 2023 | 32.80 | 33.52 | 32.58 | 33.22 | 33.22 | 509,900 |
Sep 1, 2023 | 32.67 | 32.96 | 32.46 | 32.94 | 32.94 | 493,500 |
Aug 31, 2023 | 32.65 | 33.05 | 32.57 | 32.59 | 32.59 | 644,000 |
Aug 30, 2023 | 32.39 | 32.94 | 32.39 | 32.61 | 32.61 | 400,700 |
Aug 29, 2023 | 31.88 | 32.47 | 31.67 | 32.38 | 32.38 | 555,300 |
Aug 28, 2023 | 32.00 | 32.04 | 31.76 | 31.78 | 31.78 | 408,300 |
Aug 25, 2023 | 31.74 | 32.00 | 31.41 | 31.79 | 31.79 | 342,400 |
Aug 24, 2023 | 31.95 | 31.95 | 31.51 | 31.57 | 31.57 | 335,500 |
Aug 23, 2023 | 31.91 | 32.05 | 31.86 | 31.92 | 31.92 | 462,600 |
Aug 22, 2023 | 32.06 | 32.06 | 31.51 | 31.76 | 31.76 | 257,600 |
Aug 21, 2023 | 32.19 | 32.19 | 31.75 | 31.96 | 31.96 | 321,200 |
Aug 18, 2023 | 32.12 | 32.28 | 31.75 | 32.07 | 32.07 | 372,200 |
Aug 17, 2023 | 32.54 | 32.60 | 32.00 | 32.28 | 32.28 | 784,600 |
Aug 16, 2023 | 31.23 | 32.74 | 31.10 | 32.71 | 32.71 | 1,286,300 |
Aug 15, 2023 | 31.66 | 31.66 | 30.55 | 31.30 | 31.30 | 762,900 |
Aug 14, 2023 | 31.79 | 31.93 | 31.43 | 31.76 | 31.76 | 588,600 |
Aug 11, 2023 | 31.44 | 32.38 | 31.42 | 31.66 | 31.66 | 454,200 |
Aug 10, 2023 | 32.01 | 32.50 | 31.20 | 31.44 | 31.44 | 997,700 |
Aug 9, 2023 | 30.04 | 32.39 | 30.04 | 32.00 | 32.00 | 1,406,900 |
Aug 8, 2023 | 30.02 | 30.17 | 29.35 | 29.62 | 29.62 | 785,600 |
Aug 4, 2023 | 29.96 | 30.48 | 29.74 | 29.80 | 29.80 | 663,900 |
Aug 3, 2023 | 29.71 | 30.17 | 29.26 | 29.94 | 29.94 | 752,700 |
Aug 2, 2023 | 29.93 | 30.02 | 29.25 | 29.85 | 29.85 | 614,800 |
Aug 1, 2023 | 30.06 | 30.54 | 29.88 | 30.18 | 30.18 | 399,600 |
Jul 31, 2023 | 29.56 | 30.15 | 29.44 | 30.13 | 30.13 | 731,500 |
Jul 28, 2023 | 29.28 | 29.57 | 29.18 | 29.44 | 29.44 | 362,000 |
Jul 27, 2023 | 29.60 | 29.64 | 28.94 | 29.00 | 29.00 | 574,100 |
Jul 26, 2023 | 29.40 | 29.61 | 29.19 | 29.43 | 29.43 | 452,700 |
Jul 25, 2023 | 28.76 | 29.53 | 28.76 | 29.41 | 29.41 | 417,300 |
Jul 24, 2023 | 28.98 | 28.98 | 28.67 | 28.80 | 28.80 | 187,900 |
Jul 21, 2023 | 28.71 | 29.00 | 28.47 | 28.92 | 28.92 | 354,700 |
Jul 20, 2023 | 29.05 | 29.07 | 28.41 | 28.53 | 28.53 | 273,200 |
Jul 19, 2023 | 29.34 | 29.43 | 28.90 | 29.10 | 29.10 | 295,700 |
Jul 18, 2023 | 28.86 | 29.41 | 28.86 | 29.29 | 29.29 | 492,800 |
Jul 17, 2023 | 29.01 | 29.03 | 28.79 | 28.85 | 28.85 | 333,900 |
Jul 14, 2023 | 29.24 | 29.34 | 28.90 | 29.11 | 29.11 | 316,700 |
Jul 13, 2023 | 29.36 | 29.47 | 29.11 | 29.18 | 29.18 | 538,000 |
Jul 12, 2023 | 29.29 | 29.49 | 28.89 | 29.18 | 29.18 | 273,300 |
Jul 11, 2023 | 28.73 | 29.08 | 28.65 | 29.08 | 29.08 | 234,200 |
Jul 10, 2023 | 28.88 | 28.88 | 28.50 | 28.70 | 28.70 | 305,000 |
Jul 7, 2023 | 28.75 | 28.97 | 28.74 | 28.86 | 28.86 | 272,500 |
Jul 6, 2023 | 29.60 | 29.62 | 28.73 | 28.83 | 28.83 | 433,100 |
Jul 5, 2023 | 29.47 | 29.96 | 29.33 | 29.92 | 29.92 | 361,100 |
Jul 4, 2023 | 29.65 | 29.65 | 29.36 | 29.54 | 29.54 | 150,100 |
Jun 30, 2023 | 28.97 | 29.73 | 28.96 | 29.65 | 29.65 | 852,000 |
Jun 29, 2023 | 28.55 | 28.91 | 28.42 | 28.73 | 28.73 | 524,100 |
Jun 28, 2023 | 28.06 | 28.49 | 28.06 | 28.49 | 28.49 | 415,300 |
Jun 27, 2023 | 28.06 | 28.19 | 27.93 | 28.18 | 28.18 | 421,800 |
Jun 26, 2023 | 27.90 | 28.18 | 27.87 | 28.04 | 28.04 | 386,400 |
Jun 23, 2023 | 28.69 | 28.70 | 27.82 | 28.00 | 28.00 | 566,200 |
Jun 22, 2023 | 28.90 | 29.27 | 28.74 | 28.99 | 28.99 | 601,100 |
Jun 21, 2023 | 28.69 | 29.15 | 28.60 | 28.99 | 28.99 | 1,008,500 |
Jun 20, 2023 | 28.24 | 28.80 | 28.11 | 28.77 | 28.77 | 1,000,400 |
Jun 19, 2023 | 28.56 | 28.56 | 28.17 | 28.24 | 28.24 | 119,300 |
Jun 16, 2023 | 28.07 | 28.89 | 28.07 | 28.43 | 28.43 | 2,096,000 |
Jun 15, 2023 | 27.91 | 28.24 | 27.58 | 28.06 | 28.06 | 614,300 |
Jun 14, 2023 | 27.96 | 28.10 | 27.59 | 27.72 | 27.72 | 464,300 |
Jun 13, 2023 | 27.93 | 28.35 | 27.83 | 27.88 | 27.88 | 408,600 |
Jun 12, 2023 | 27.82 | 27.84 | 27.58 | 27.69 | 27.69 | 301,800 |
Jun 9, 2023 | 27.91 | 28.18 | 27.81 | 27.83 | 27.83 | 391,600 |
Jun 8, 2023 | 28.52 | 28.67 | 27.87 | 27.92 | 27.92 | 489,400 |
Jun 7, 2023 | 28.99 | 29.12 | 28.40 | 28.58 | 28.58 | 562,900 |
Jun 6, 2023 | 28.91 | 29.27 | 28.77 | 28.98 | 28.98 | 639,600 |
Jun 5, 2023 | 28.75 | 29.00 | 28.56 | 28.88 | 28.88 | 962,300 |
Jun 2, 2023 | 28.13 | 29.14 | 27.87 | 28.80 | 28.80 | 1,781,600 |
Jun 1, 2023 | 27.80 | 27.92 | 27.45 | 27.75 | 27.75 | 852,000 |
May 31, 2023 | 30.99 | 31.05 | 27.45 | 27.76 | 27.76 | 2,060,300 |
May 30, 2023 | 29.94 | 30.20 | 29.80 | 29.91 | 29.91 | 417,800 |
May 29, 2023 | 29.98 | 30.15 | 29.88 | 29.99 | 29.99 | 127,600 |
May 26, 2023 | 29.54 | 30.31 | 29.45 | 29.98 | 29.98 | 437,500 |
May 25, 2023 | 29.19 | 29.62 | 29.06 | 29.46 | 29.46 | 218,600 |
May 24, 2023 | 29.31 | 29.36 | 28.98 | 29.21 | 29.21 | 356,400 |
May 23, 2023 | 30.24 | 30.48 | 29.32 | 29.42 | 29.42 | 522,300 |
May 19, 2023 | 29.89 | 30.36 | 29.86 | 30.10 | 30.10 | 574,700 |
May 18, 2023 | 29.64 | 29.80 | 29.45 | 29.71 | 29.71 | 449,900 |
May 17, 2023 | 29.08 | 29.74 | 29.08 | 29.62 | 29.62 | 284,900 |
May 16, 2023 | 29.38 | 29.43 | 29.00 | 29.16 | 29.16 | 436,900 |
May 15, 2023 | 29.14 | 29.60 | 29.14 | 29.39 | 29.39 | 618,700 |
May 12, 2023 | 29.19 | 29.63 | 28.95 | 29.15 | 29.15 | 371,000 |
May 11, 2023 | 29.27 | 29.40 | 28.97 | 29.09 | 29.09 | 591,600 |
May 10, 2023 | 29.69 | 29.72 | 29.19 | 29.39 | 29.39 | 562,400 |
May 9, 2023 | 29.64 | 29.73 | 29.45 | 29.62 | 29.62 | 472,500 |
May 8, 2023 | 29.58 | 29.82 | 29.40 | 29.73 | 29.73 | 428,500 |
May 5, 2023 | 29.66 | 29.91 | 29.33 | 29.55 | 29.55 | 350,800 |
May 4, 2023 | 30.09 | 30.17 | 29.14 | 29.35 | 29.35 | 482,300 |
May 3, 2023 | 30.11 | 30.63 | 30.11 | 30.27 | 30.27 | 407,500 |
May 2, 2023 | 30.36 | 30.66 | 29.60 | 30.02 | 30.02 | 597,900 |
May 1, 2023 | 30.52 | 30.99 | 30.42 | 30.54 | 30.54 | 318,600 |
Apr 28, 2023 | 30.68 | 30.80 | 30.42 | 30.49 | 30.49 | 682,700 |
Apr 27, 2023 | 30.56 | 30.81 | 30.34 | 30.67 | 30.67 | 385,700 |
Apr 26, 2023 | 30.62 | 30.64 | 30.31 | 30.43 | 30.43 | 359,300 |
Apr 25, 2023 | 30.89 | 31.07 | 30.59 | 30.73 | 30.73 | 324,900 |
Apr 24, 2023 | 31.20 | 31.34 | 30.82 | 31.00 | 31.00 | 381,400 |
Apr 21, 2023 | 31.60 | 31.89 | 31.06 | 31.26 | 31.26 | 507,800 |
Apr 20, 2023 | 31.50 | 31.80 | 31.27 | 31.43 | 31.43 | 436,700 |
Apr 19, 2023 | 31.75 | 32.05 | 31.46 | 31.74 | 31.74 | 408,000 |
Related Tickers
HRX.TO Héroux-Devtek Inc.
20.00
-0.50%
BBD-B.TO Bombardier Inc.
57.07
+0.69%
MDA.TO MDA Ltd.
14.45
-0.14%
MAL.TO Magellan Aerospace Corporation
8.00
0.00%
BA.NE The Boeing Company
29.79
-0.23%
FTG.TO Firan Technology Group Corporation
5.15
-3.56%
BBD-A.TO Bombardier Inc.
57.10
+0.78%
EMBR3.SA Embraer S.A.
30.92
-2.86%
MAXQ.NE Maritime Launch Services Inc.
0.0900
-10.00%
LHX L3Harris Technologies, Inc.
205.45
+1.67%