CAE - CAE Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 202321.7721.8221.2321.3721.37242,008
Jun 06, 202321.4121.8321.4021.6521.65802,600
Jun 05, 202321.4521.6021.2321.5021.50588,500
Jun 02, 202320.9421.6920.7621.4421.44839,400
Jun 01, 202320.4420.7320.2720.6420.64795,500
May 31, 202322.8522.8520.1920.4820.48578,900
May 30, 202322.1222.2121.9322.0122.01127,300
May 26, 202321.6122.2221.6122.0522.05122,700
May 25, 202321.4521.7321.3121.6121.6189,700
May 24, 202321.6721.6721.3821.4921.49114,600
May 23, 202322.3822.5121.7121.7921.79123,600
May 22, 202322.3022.6122.2822.5122.5192,800
May 19, 202322.1922.4722.1922.3022.30109,800
May 18, 202321.9222.0721.8422.0122.01167,100
May 17, 202321.6922.1221.6922.0422.04118,000
May 16, 202321.7522.0021.5321.6321.63137,800
May 15, 202321.5021.9721.5021.8221.82127,900
May 12, 202321.5721.9421.3421.5021.50112,600
May 11, 202321.7921.8321.4821.5721.57148,700
May 10, 202322.2122.2321.7821.9821.98114,200
May 09, 202322.1122.2021.9722.1222.1298,500
May 08, 202322.1522.2922.0022.2522.25159,900
May 05, 202321.9922.2021.8522.0922.09102,100
May 04, 202322.1622.2221.4621.7021.70388,900
May 03, 202322.1322.5022.1322.2322.23151,500
May 02, 202322.4722.5321.7522.0522.05138,900
May 01, 202322.4222.8922.4222.5522.55117,200
Apr 28, 202322.4622.5822.4122.5222.52134,500
Apr 27, 202322.4022.6522.3022.5922.59124,600
Apr 26, 202322.4422.4922.2522.3022.3078,200
Apr 25, 202322.7022.8122.4522.5422.54109,600
Apr 24, 202323.1223.1422.7722.8922.8984,500
Apr 21, 202323.2723.5122.9323.0823.08219,900
Apr 20, 202323.3423.6123.2223.3123.31166,000
Apr 19, 202323.6623.8223.4223.5723.57110,500
Apr 18, 202323.9624.1323.7723.8523.8594,000
Apr 17, 202323.5023.9523.4723.9323.93107,600
Apr 14, 202324.0024.0923.3623.5423.54119,700
Apr 13, 202324.1624.3123.7324.0924.09143,000
Apr 12, 202324.1924.3223.8923.9923.99136,800
Apr 11, 202324.0424.1323.6424.0524.05131,500
Apr 10, 202323.1423.8623.1423.8423.84142,200
Apr 06, 202323.0523.6422.6123.3023.30222,400
Apr 05, 202323.0223.3422.9223.0423.04256,700
Apr 04, 202323.0523.7222.6923.0723.07261,300
Apr 03, 202322.6523.0522.6523.0223.02203,200
Mar 31, 202322.4922.6722.2722.6322.63233,900
Mar 30, 202321.7522.3321.6422.3322.33161,700
Mar 29, 202321.4821.6321.4021.6321.63131,000
Mar 28, 202321.3621.6021.2121.2921.29227,700
Mar 27, 202321.1921.3421.1421.3121.31153,200
Mar 24, 202321.0821.1220.7021.1021.10126,200
Mar 23, 202321.0521.7121.0521.3321.33236,900
Mar 22, 202321.1321.4920.9420.9520.95175,000
Mar 21, 202320.9321.1720.9021.1021.1095,900
Mar 20, 202320.5820.8320.4920.6220.62201,300
Mar 17, 202320.9520.9520.4120.5820.58161,800
Mar 16, 202320.6121.1420.3821.1121.11199,100
Mar 15, 202321.2221.2220.3020.7820.78217,500
Mar 14, 202321.7621.9621.4721.7621.76119,700
Mar 13, 202321.2021.7021.0921.4721.47141,300
Mar 10, 202321.9022.0221.3621.5621.56159,200
Mar 09, 202322.4022.4721.9121.9521.95103,800
Mar 08, 202322.4722.5922.1922.3522.35117,400
Mar 07, 202322.8522.9322.3722.4222.42110,700
Mar 06, 202323.1823.1822.7222.8122.81108,000
Mar 03, 202322.5623.1222.5523.1023.1092,600
Mar 02, 202322.4322.6622.3822.6022.60144,100
Mar 01, 202322.6122.8822.4722.6822.68130,300
Feb 28, 202322.5222.7722.4822.5822.58196,600
Feb 27, 202322.6922.8922.5022.6122.61109,100
Feb 24, 202322.3222.5022.1422.4822.48190,900
Feb 23, 202322.9323.0322.3722.7722.77183,300
Feb 22, 202322.5522.9722.3522.8322.83189,200
Feb 21, 202323.1323.2522.4722.6122.61243,000
Feb 17, 202323.5623.7023.1223.3323.33257,800
Feb 16, 202323.2423.8023.0123.5923.59499,600
Feb 15, 202323.5323.5522.9723.3523.35348,600
Feb 14, 202323.0624.1222.9023.7623.76697,900
Feb 13, 202322.1622.6821.7922.6222.62194,200
Feb 10, 202322.0622.2121.7922.0622.0692,800
Feb 09, 202322.7823.0421.9822.0322.03253,100
Feb 08, 202322.3622.6122.2322.4722.47129,600
Feb 07, 202322.3522.5522.0922.4722.47175,200
Feb 06, 202322.4122.5022.2322.3522.35106,400
Feb 03, 202322.6523.2422.5322.6122.61153,200
Feb 02, 202322.8523.2922.7323.0723.07269,700
Feb 01, 202322.4822.8422.1622.7122.71397,900
Jan 31, 202322.1922.6121.9522.6022.60192,400
Jan 30, 202322.1122.3721.9922.0822.08139,600
Jan 27, 202321.9422.4921.9422.3422.34155,700
Jan 26, 202322.2422.3321.9622.1622.16109,700
Jan 25, 202321.4322.0521.4221.9621.96157,200
Jan 24, 202321.7021.8921.6221.7421.74121,100
Jan 23, 202321.3221.8121.1821.8121.81218,400
Jan 20, 202320.9221.3220.8121.2421.24113,300
Jan 19, 202321.0721.2620.8020.9920.99130,900
Jan 18, 202321.5021.8521.1421.1521.15319,500
Jan 17, 202321.2221.5221.0021.4621.46248,500
Jan 13, 202321.2321.6521.1121.1121.11245,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...