CAE.TO - CAE Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201721.9021.9621.7021.7321.73360,200
Oct 18, 201721.8522.0321.8321.9321.93407,700
Oct 17, 201721.9822.0021.8121.8521.85493,700
Oct 16, 201722.1822.2521.8621.9821.98304,300
Oct 13, 201721.5522.2621.5422.1922.19673,500
Oct 12, 201721.4921.5921.4721.4821.48246,200
Oct 11, 201721.7021.7621.4921.5021.50329,700
Oct 10, 201721.5421.7321.4921.6921.69381,000
Oct 06, 201721.6121.7221.5121.5721.57231,500
Oct 05, 201721.7821.8221.5721.6421.64240,100
Oct 04, 201721.9722.0121.6821.7321.73743,400
Oct 03, 201722.0022.0621.8721.9921.991,141,400
Oct 02, 201721.9022.0821.9021.9621.96880,200
Sep 29, 201721.6221.9821.6221.8321.83770,400
Sep 28, 201721.4921.6621.4121.5521.55529,000
Sep 27, 201720.9621.5220.9621.5121.51823,800
Sep 26, 201720.8520.9520.5720.9320.93834,300
Sep 25, 201720.6020.8620.5720.8620.86672,600
Sep 22, 201720.5720.6820.4920.5520.55273,100
Sep 21, 201720.4520.6920.4120.6220.62339,500
Sep 20, 201720.2020.4420.1820.4220.42371,000
Sep 19, 201720.2920.3420.1720.2220.22564,000
Sep 18, 201720.0820.3220.0520.3120.31469,900
Sep 15, 201719.7820.0619.7320.0520.05995,400
Sep 14, 201720.0020.0719.7119.8119.81657,500
Sep 14, 20170.09 Dividend
Sep 13, 201720.3520.4320.2520.2520.16323,300
Sep 12, 201720.1120.4120.0220.3820.29428,700
Sep 11, 201719.9620.2519.9620.0319.94233,000
Sep 08, 201720.0820.1820.0020.0019.91297,400
Sep 07, 201720.4420.4520.0320.0819.99739,500
Sep 06, 201720.5120.6820.4120.4520.36625,900
Sep 05, 201720.3520.5620.2920.4920.40590,200
Sep 01, 201720.6820.7220.4520.4620.37289,900
Aug 31, 201720.7020.7120.5120.6120.52879,300
Aug 30, 201720.5021.0820.4720.6320.541,485,100
Aug 29, 201719.8019.9919.5719.9819.89440,000
Aug 28, 201720.2020.2419.9419.9619.87440,200
Aug 25, 201720.1320.3520.1320.1920.10241,300
Aug 24, 201720.2320.3020.0920.1020.01753,900
Aug 23, 201720.4020.4920.2020.2320.14526,000
Aug 22, 201720.4620.5420.3920.4420.35353,400
Aug 21, 201720.5120.6220.3620.4620.37321,100
Aug 18, 201720.9220.9720.5120.5220.43295,700
Aug 17, 201720.7520.9820.7520.9520.86444,600
Aug 16, 201720.9021.0020.7520.7820.69326,200
Aug 15, 201720.8520.9520.7220.9420.85583,600
Aug 14, 201721.0221.1220.8320.8420.75485,000
Aug 11, 201721.1221.1320.7821.0020.91463,800
Aug 10, 201721.9421.9421.0121.1121.02420,400
Aug 09, 201721.6521.8321.6521.8021.70336,100
Aug 08, 201721.5221.7621.5221.7021.60474,600
Aug 04, 201721.4521.5121.3621.4821.38269,200
Aug 03, 201721.5521.6421.3921.4621.361,111,300
Aug 02, 201721.3021.5821.3021.5621.46836,000
Aug 01, 201721.2021.3621.0721.2921.20404,400
Jul 31, 201721.0521.2421.0521.1321.04379,300
Jul 28, 201720.8021.0320.7420.9820.89802,100
Jul 27, 201721.3021.3920.9120.9420.851,017,400
Jul 26, 201721.5821.5821.3121.3321.24588,500
Jul 25, 201721.7621.8521.5621.5721.47278,600
Jul 24, 201721.8321.8321.6921.7521.65483,400
Jul 21, 201722.0022.0321.8321.8521.75282,200
Jul 20, 201722.0722.1522.0122.0321.93417,400
Jul 19, 201722.1522.1822.0922.1222.02291,000
Jul 18, 201722.2522.2622.0222.0821.98520,200
Jul 17, 201722.3122.4522.2622.2822.18260,500
Jul 14, 201722.5022.5322.3522.3822.28370,800
Jul 13, 201722.7222.7222.4522.4922.39231,100
Jul 12, 201722.8022.8422.6022.6522.55634,600
Jul 11, 201722.8622.8622.5622.7322.63612,800
Jul 10, 201722.6022.8122.5622.7622.66933,400
Jul 07, 201722.4322.5722.3022.5722.47208,900
Jul 06, 201722.4722.6422.3122.4222.32517,600
Jul 05, 201722.4522.7122.3622.6222.52540,800
Jul 04, 201722.2522.4622.2222.2222.12158,700
Jun 30, 201722.3222.4522.2022.3622.26916,400
Jun 29, 201722.4822.5122.0522.1822.08463,600
Jun 28, 201722.4022.6522.3622.5022.40673,000
Jun 27, 201722.1322.3822.1222.3022.20479,000
Jun 26, 201722.2422.3622.1422.2822.18331,600
Jun 23, 201722.1222.3622.1022.2122.11637,600
Jun 22, 201722.2622.3222.0022.1222.02802,200
Jun 21, 201722.1122.4122.0122.2922.19523,800
Jun 20, 201722.1722.5022.0322.0521.95556,700
Jun 19, 201721.9422.1621.9322.1222.02481,500
Jun 16, 201721.8322.0021.8021.9621.86536,000
Jun 15, 201721.7921.9321.6221.9121.81332,400
Jun 14, 201721.9822.0121.8421.9121.81393,100
Jun 13, 201721.9322.1221.8822.0121.91364,700
Jun 13, 20170.08 Dividend
Jun 12, 201722.1922.2821.9621.9921.81460,000
Jun 09, 201722.1922.4022.0522.1822.00422,400
Jun 08, 201722.0922.2322.0822.2122.03246,300
Jun 07, 201722.0222.2722.0222.1521.97509,200
Jun 06, 201722.3122.3522.1622.2622.08608,800
Jun 05, 201721.8822.4521.8822.3922.211,097,000
Jun 02, 201721.7622.0921.6021.9321.75861,800
Jun 01, 201721.7022.1021.6821.8221.64848,200
May 31, 201721.7422.0021.5921.8221.641,160,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...