U.S. Markets open in 2 hrs 24 mins

CAE Inc. (CAE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.02+0.57 (+2.33%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020------
Dec 03, 202024.6225.3824.5325.0225.02310,900
Dec 02, 202024.3424.7424.2124.4524.45348,600
Dec 01, 202024.7424.9624.3324.4424.44333,100
Nov 30, 202025.4125.6824.3224.3524.35563,300
Nov 27, 202025.3025.8725.2925.5525.55224,700
Nov 25, 202025.5525.7425.0125.4225.42672,300
Nov 24, 202024.8726.2224.5325.9225.92553,800
Nov 23, 202024.4124.7824.2124.6324.63356,300
Nov 20, 202023.7724.1823.7724.0924.09386,900
Nov 19, 202022.9223.7622.8223.7523.75380,100
Nov 18, 202022.6823.0722.5622.9822.98470,000
Nov 17, 202022.6722.7422.2622.4622.46503,900
Nov 16, 202023.3224.2123.0523.9723.97449,700
Nov 13, 202022.0822.7322.0222.6522.65618,800
Nov 12, 202022.1722.5521.7122.0022.00781,700
Nov 11, 202022.8523.4222.2722.6622.66800,200
Nov 10, 202021.7723.1121.2623.0723.071,047,400
Nov 09, 202019.5722.0919.4021.4121.411,147,500
Nov 06, 202018.3618.4618.0718.0918.09292,600
Nov 05, 202017.8618.4217.8618.3718.37306,500
Nov 04, 202018.1018.1317.6417.8617.86356,900
Nov 03, 202017.6818.1117.6818.0518.05277,300
Nov 02, 202017.2917.4916.9917.3517.35344,500
Oct 30, 202017.0517.3617.0017.0717.07506,500
Oct 29, 202016.7017.0616.7017.0317.03538,000
Oct 28, 202017.3117.3317.0617.0917.09729,600
Oct 27, 202017.5617.9117.5617.6917.69497,300
Oct 26, 202018.1218.2217.4817.6417.64513,000
Oct 23, 202017.7618.4317.7418.3018.30488,600
Oct 22, 202017.4817.8417.3417.6917.69614,700
Oct 21, 202016.8017.4916.7717.3817.38792,200
Oct 20, 202016.8517.6016.8016.8716.87811,400
Oct 19, 202016.1616.8216.1316.7216.72338,000
Oct 16, 202015.8316.1015.7716.0816.08195,600
Oct 15, 202015.8415.8415.5415.7415.74158,500
Oct 14, 202016.0616.1715.9316.0316.03199,400
Oct 13, 202015.8716.2415.8716.0916.09293,500
Oct 12, 202016.1116.1315.8316.0416.04114,400
Oct 09, 202016.1216.3115.9216.1216.12240,600
Oct 08, 202016.0016.1015.8516.0416.04230,400
Oct 07, 202015.6416.0015.6415.8115.81360,700
Oct 06, 202015.6215.7615.3115.4415.44417,800
Oct 05, 202015.5415.6915.3915.5315.53354,900
Oct 02, 202014.9015.3514.9015.3215.32396,100
Oct 01, 202015.2416.0315.0815.2915.29821,300
Sep 30, 202014.4014.8014.4014.6214.62603,800
Sep 29, 202014.7014.7014.3514.4214.42749,300
Sep 28, 202014.3914.7814.3914.6714.67390,500
Sep 25, 202013.9314.2613.8814.1514.15435,700
Sep 24, 202014.0314.2513.8014.0514.05409,600
Sep 23, 202014.1814.6714.0014.0914.09558,000
Sep 22, 202014.3614.6114.0814.1614.16547,300
Sep 21, 202014.9514.9514.2914.3414.34612,200
Sep 18, 202015.2415.3815.0115.0615.06251,300
Sep 17, 202014.8015.3414.7815.2615.26255,000
Sep 16, 202015.0315.2414.9315.0515.05163,200
Sep 15, 202015.0015.3614.8914.9514.95341,300
Sep 14, 202015.0115.4414.8314.9314.93234,000
Sep 11, 202014.7215.1314.5814.9514.95320,900
Sep 10, 202015.0115.1114.6114.6814.68235,400
Sep 09, 202015.1115.1214.8014.8914.89345,300
Sep 08, 202015.0415.2714.8514.9914.99404,100
Sep 04, 202015.1715.5314.9015.2015.20317,200
Sep 03, 202015.8115.8914.9915.0515.05284,300
Sep 02, 202015.9016.0715.6115.8815.88186,300
Sep 01, 202015.6616.0515.5115.9015.90334,100
Aug 31, 202016.3716.4915.7115.8115.81650,600
Aug 28, 202015.8816.5015.8816.4016.40718,400
Aug 27, 202015.3115.8215.3115.8015.80614,800
Aug 26, 202015.2415.4514.8815.3615.36327,500
Aug 25, 202014.9915.4314.9215.2815.28234,200
Aug 24, 202014.5715.0214.5214.8314.83322,500
Aug 21, 202015.0515.1014.5514.5514.55267,600
Aug 20, 202014.9715.1914.8015.1215.12279,600
Aug 19, 202015.7315.8315.0315.0815.08255,100
Aug 18, 202015.7716.0515.6715.7115.71318,400
Aug 17, 202015.9316.2215.7715.8115.81428,300
Aug 14, 202015.9316.1015.7715.9215.92362,300
Aug 13, 202016.6716.7215.8815.9615.96457,600
Aug 12, 202015.9116.6515.5616.3516.35653,500
Aug 11, 202016.1316.6816.1316.4816.48414,900
Aug 10, 202015.1115.9215.1015.8715.87282,300
Aug 07, 202015.5015.5014.9815.2415.24336,600
Aug 06, 202015.1315.6615.1115.6415.64446,100
Aug 05, 202014.4815.2214.4815.1615.16318,600
Aug 04, 202014.6914.8814.3214.4214.42416,800
Aug 03, 202014.8214.8214.5114.6914.69234,500
Jul 31, 202015.0915.2414.6914.9314.93331,300
Jul 30, 202014.8315.1714.7015.0815.08359,700
Jul 29, 202014.9715.2014.8615.1915.19274,200
Jul 28, 202014.7614.8814.6514.8514.85232,200
Jul 27, 202014.7015.0114.5914.7814.78471,800
Jul 24, 202014.8514.9614.6214.7114.71229,300
Jul 23, 202014.9715.5514.9414.9814.98346,400
Jul 22, 202015.0315.3314.9715.1215.12292,500
Jul 21, 202015.2015.7615.2015.2815.28480,300
Jul 20, 202014.5515.0414.4014.9714.97554,500
Jul 17, 202014.7814.8614.4214.5514.55414,700
Jul 16, 202014.8114.9514.6914.7414.74445,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...