Advertisement
Advertisement
U.S. Markets close in 2 hrs 7 mins
Advertisement
Advertisement
Advertisement
Advertisement

CAE Inc. (CAE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.27-0.61 (-2.45%)
As of 01:51PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202224.6524.8224.1724.2724.27152,956
Jan 20, 202225.7125.7124.8524.8824.88294,000
Jan 19, 202226.5326.5325.4525.5325.53336,000
Jan 18, 202226.3226.6226.0826.5026.50263,500
Jan 14, 202226.4326.6926.0326.4026.40205,500
Jan 13, 202226.6327.0026.2526.6926.69315,600
Jan 12, 202226.2326.5526.2326.3826.38157,400
Jan 11, 202225.2226.1525.1126.1126.11177,600
Jan 10, 202225.2425.4024.6825.2925.29195,000
Jan 07, 202225.3025.6125.1625.5025.50151,500
Jan 06, 202225.2425.3724.5225.2625.26206,900
Jan 05, 202225.7726.2325.0225.0225.02277,600
Jan 04, 202225.7526.4525.7225.8725.87400,700
Jan 03, 202225.3325.8625.3025.7725.77134,500
Dec 31, 202124.7425.3324.7025.2425.24179,300
Dec 30, 202125.0025.1624.7624.7624.76217,100
Dec 29, 202125.0825.4224.9724.9924.99419,800
Dec 28, 202125.1725.4225.1225.2025.2082,600
Dec 27, 202125.3125.7225.0125.2625.2694,600
Dec 23, 202125.7625.8025.2925.3425.34197,700
Dec 22, 202124.7525.5424.7525.5125.51326,800
Dec 21, 202123.6425.1823.5524.9324.93778,700
Dec 20, 202123.4523.7623.1423.5723.57443,000
Dec 17, 202123.3324.5223.2724.0924.09491,600
Dec 16, 202123.8524.0823.4723.4923.49321,500
Dec 15, 202123.2923.7122.8023.6623.66286,800
Dec 14, 202123.4023.9023.2823.3223.32245,500
Dec 13, 202123.8023.8023.0323.4423.44211,400
Dec 10, 202124.4924.5123.8223.9223.92236,500
Dec 09, 202124.3824.4824.0824.2324.23220,900
Dec 08, 202125.0325.0924.4324.6524.65351,100
Dec 07, 202124.5325.5024.5024.9024.90467,000
Dec 06, 202123.4524.1723.2424.0924.09397,000
Dec 03, 202124.1224.2223.1123.2023.20665,900
Dec 02, 202123.6624.5023.5624.2924.29753,100
Dec 01, 202124.7224.7223.5323.5423.54607,400
Nov 30, 202124.3224.9423.7924.0724.07550,800
Nov 29, 202125.2925.6724.6024.7324.73500,600
Nov 26, 202125.2625.4224.1524.8224.82653,400
Nov 24, 202126.6726.8826.2426.6426.64346,300
Nov 23, 202127.1727.1926.5626.9826.98517,900
Nov 22, 202128.0128.0127.1127.1127.11246,500
Nov 19, 202128.1128.2227.7527.8627.86297,600
Nov 18, 202128.5728.6328.1728.3028.30354,600
Nov 17, 202128.9928.9928.2828.3728.37323,100
Nov 16, 202129.2029.3628.4829.1329.13271,200
Nov 15, 202130.0030.0028.9929.3529.35377,100
Nov 12, 202129.9729.9829.0529.8129.81355,900
Nov 11, 202132.8633.0029.6529.8029.80600,500
Nov 10, 202133.9034.1933.1433.3433.34149,500
Nov 09, 202133.6234.0933.4834.0534.05135,800
Nov 08, 202133.2633.9133.0333.6633.66265,300
Nov 05, 202131.4033.6831.4033.4133.41397,600
Nov 04, 202131.1731.4031.0331.3031.3082,800
Nov 03, 202130.5731.1830.5731.1431.14126,500
Nov 02, 202130.5831.2130.4130.7030.70132,100
Nov 01, 202130.4330.7330.2630.7230.72109,000
Oct 29, 202130.3130.3930.0430.3730.37182,800
Oct 28, 202130.1130.5429.5530.3730.37251,900
Oct 27, 202130.3130.5029.8329.8429.84209,300
Oct 26, 202131.0131.0430.3330.3530.35145,900
Oct 25, 202130.3731.0430.1430.7830.78216,900
Oct 22, 202130.4630.6630.1230.3030.3081,500
Oct 21, 202130.3930.6930.2730.4430.44112,300
Oct 20, 202130.2230.6930.1730.4430.44130,800
Oct 19, 202130.8030.8030.2130.3030.30122,400
Oct 18, 202131.0931.0930.1130.7030.70155,000
Oct 15, 202130.8331.4630.7931.3131.31415,700
Oct 14, 202130.9130.9830.6030.7530.7585,400
Oct 13, 202130.2730.5730.0930.4830.4889,500
Oct 12, 202130.2630.5830.2230.3030.30268,000
Oct 11, 202130.3830.3830.0830.2430.2453,700
Oct 08, 202129.7430.7029.7330.2830.28416,500
Oct 07, 202129.1629.6429.1529.5829.58177,900
Oct 06, 202128.9929.1528.5229.0529.05122,300
Oct 05, 202129.6229.7229.3429.3929.39138,000
Oct 04, 202129.9930.1529.0529.5729.57206,600
Oct 01, 202130.0330.2529.7030.0730.07162,000
Sep 30, 202129.4830.5129.4829.8729.87215,200
Sep 29, 202129.8930.0829.3629.4729.47218,100
Sep 28, 202130.0030.0029.5329.8129.81184,700
Sep 27, 202129.5030.2229.2430.2030.20348,600
Sep 24, 202128.9229.3428.6429.2729.2785,800
Sep 23, 202128.9829.1928.9129.0829.08108,600
Sep 22, 202128.2828.8828.2428.6828.68130,300
Sep 21, 202128.3828.5528.0328.2828.28159,000
Sep 20, 202128.1728.4327.6928.2628.26192,500
Sep 17, 202129.3029.5628.7528.7928.79207,800
Sep 16, 202130.4730.5129.2829.3029.30229,100
Sep 15, 202130.5430.6930.1530.5630.56174,900
Sep 14, 202130.5830.7430.2330.3330.33194,800
Sep 13, 202130.5330.9830.3230.5730.57199,100
Sep 10, 202130.7030.9330.2430.3130.31211,400
Sep 09, 202130.3331.1030.3330.5430.54301,700
Sep 08, 202130.1431.0830.0930.3330.33215,800
Sep 07, 202130.3230.5130.0930.1930.19223,000
Sep 03, 202130.6730.8330.2030.3930.39200,300
Sep 02, 202129.6630.8529.5830.7830.78375,800
Sep 01, 202129.1129.8729.0729.3829.38306,400
Aug 31, 202128.5429.4028.5228.8428.84457,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement