CAE - CAE Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201925.0725.4824.9925.1825.18171,100
May 23, 201925.4225.4224.9525.1125.11262,800
May 22, 201926.3026.3425.3225.7225.72372,400
May 21, 201926.4326.6326.2526.3826.38497,500
May 20, 201927.2927.4126.4526.6726.67388,600
May 17, 201924.4927.4224.4527.2527.251,202,900
May 16, 201923.6423.7723.5423.7723.77199,100
May 15, 201923.3723.7423.3623.5523.55143,500
May 14, 201923.1523.5123.0923.4823.48111,200
May 13, 201923.0823.2323.0023.1323.13131,300
May 10, 201923.2123.4123.1123.3523.35135,900
May 09, 201923.2023.3323.0323.1723.17113,800
May 08, 201923.3923.4923.2723.2823.28154,200
May 07, 201923.2823.4823.2823.3123.31129,700
May 06, 201923.2823.5723.2023.5223.5258,200
May 03, 201923.4623.6423.3723.5523.5567,200
May 02, 201923.1723.4723.1423.4623.4677,500
May 01, 201923.4223.5223.2023.2123.21110,400
Apr 30, 201922.8823.3522.8023.2923.29112,000
Apr 29, 201922.7223.0222.6222.8622.86157,100
Apr 26, 201922.6222.9322.4022.8622.86206,300
Apr 25, 201923.0023.2522.8223.2223.22108,300
Apr 24, 201923.2823.3323.0123.0423.04117,200
Apr 23, 201923.3123.6223.2523.2723.27191,700
Apr 22, 201922.9223.2222.9123.1523.1582,700
Apr 18, 201922.6522.9322.5822.9222.9283,100
Apr 17, 201922.8622.8822.6822.7422.74103,400
Apr 16, 201922.8122.8622.6822.7322.7398,100
Apr 15, 201922.8022.9022.7522.8322.8379,600
Apr 12, 201922.9322.9522.7122.7522.75103,800
Apr 11, 201922.8122.8522.6322.7422.74114,600
Apr 10, 201922.6422.8622.5822.8122.81130,100
Apr 09, 201922.5222.6322.4422.5722.5770,400
Apr 08, 201922.5222.5422.3222.5122.5197,800
Apr 05, 201922.3522.5522.3522.4922.49185,500
Apr 04, 201922.5522.7022.2922.4222.42109,600
Apr 03, 201922.7222.8322.5222.5722.5799,400
Apr 02, 201922.5022.6622.2922.6422.64132,100
Apr 01, 201922.2422.5222.1822.4722.47196,600
Mar 29, 201922.3422.3722.1022.1522.15143,200
Mar 28, 201922.2522.3122.1422.1822.18115,900
Mar 27, 201922.3522.4122.2122.2922.29189,400
Mar 26, 201922.2622.3522.1422.3022.30136,100
Mar 25, 201922.0122.1821.9122.1722.17109,300
Mar 22, 201922.1022.1621.9822.0122.01106,900
Mar 21, 201922.1322.1822.0222.1322.13115,700
Mar 20, 201922.3022.3722.1422.1922.19161,300
Mar 19, 201922.1022.3522.0522.3122.31198,600
Mar 18, 201921.9021.9621.7821.9321.93125,800
Mar 15, 201921.7221.9521.6421.9221.92370,800
Mar 14, 201921.3821.8521.3821.7021.70335,400
Mar 14, 20190.1 Dividend
Mar 13, 201921.4421.4821.1121.3421.24135,800
Mar 12, 201921.1921.4721.1921.3721.27222,000
Mar 11, 201920.8021.2320.8021.1921.09178,600
Mar 08, 201920.8320.8320.6620.8020.7092,700
Mar 07, 201920.8920.8920.7220.8320.73154,300
Mar 06, 201920.9221.0320.7920.9220.82107,100
Mar 05, 201921.0421.0420.8321.0020.90134,000
Mar 04, 201921.1321.2220.8521.0120.91129,200
Mar 01, 201921.1421.2720.9621.0720.97159,000
Feb 28, 201921.1421.3321.0721.1121.01141,900
Feb 27, 201921.1421.1820.9021.1321.03164,800
Feb 26, 201921.1821.3821.1521.2121.1189,900
Feb 25, 201921.4721.6321.2221.2421.14170,200
Feb 22, 201921.2221.3921.0221.3621.26180,200
Feb 21, 201921.3021.3621.1021.1421.04193,900
Feb 20, 201921.0121.4120.9821.3221.22373,800
Feb 19, 201921.0021.1020.9320.9520.85166,800
Feb 15, 201921.1421.2221.0221.0420.94262,500
Feb 14, 201920.5821.1320.5221.0920.99140,800
Feb 13, 201921.0021.0220.6820.7220.62104,200
Feb 12, 201920.6421.0020.6320.9920.89152,400
Feb 11, 201920.8720.9120.4120.5020.40233,100
Feb 08, 201920.5821.1320.4120.8120.71170,800
Feb 07, 201920.9121.1720.8621.1421.04170,600
Feb 06, 201921.0821.1420.9221.0420.94207,200
Feb 05, 201920.9721.2520.8621.2321.13157,600
Feb 04, 201921.3021.3520.9321.0120.91213,000
Feb 01, 201921.3621.4321.2521.3821.2880,600
Jan 31, 201921.4721.4721.2021.2721.17205,300
Jan 30, 201921.1921.4321.0721.4121.31151,800
Jan 29, 201920.8921.1120.8721.0520.9596,800
Jan 28, 201920.8020.9620.7620.8920.7981,000
Jan 25, 201920.9721.0120.7920.9620.8682,600
Jan 24, 201920.5620.8920.5220.7220.62144,300
Jan 23, 201920.3020.5720.2220.5620.46239,100
Jan 22, 201920.2120.2720.0420.2320.14100,700
Jan 18, 201920.0820.3119.9220.2920.19109,300
Jan 17, 201919.7520.0519.6619.9919.9064,000
Jan 16, 201919.7419.9319.7419.8719.7882,900
Jan 15, 201919.7619.8219.5919.7519.6680,900
Jan 14, 201919.5919.7619.5719.7219.63100,000
Jan 11, 201919.7919.8619.5819.6819.59140,600
Jan 10, 201919.8219.9319.5519.8919.80118,600
Jan 09, 201919.7019.8719.5219.8319.74168,500
Jan 08, 201919.3219.7119.2919.5719.48190,000
Jan 07, 201918.8219.2618.7419.2019.11187,700
Jan 04, 201918.5918.7818.4118.7218.63122,900
Jan 03, 201918.5618.5618.2018.3618.2798,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...