Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CAE Inc. (CAE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.82-1.82 (-6.83%)
At close: 1:00PM EST
24.85 +0.03 (+0.12%)
After hours: 01:17PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 202128.6528.8228.3928.4428.44156,800
Aug 27, 202127.6128.7727.6128.5928.59328,100
Aug 26, 202128.0028.0927.4527.5527.55315,500
Aug 25, 202127.6028.3926.9128.3228.32387,200
Aug 24, 202128.3828.4328.1228.2928.29150,700
Aug 23, 202127.6628.6127.6628.1228.12261,100
Aug 20, 202126.8127.3026.5827.2527.25159,700
Aug 19, 202126.7627.0426.5026.8126.81179,400
Aug 18, 202127.6127.6127.2027.2627.26121,800
Aug 17, 202127.9127.9127.4127.5127.51125,100
Aug 16, 202128.5428.5727.9328.1228.12416,900
Aug 13, 202129.0929.1828.6628.7728.77191,300
Aug 12, 202130.4930.6328.8829.1529.15400,500
Aug 11, 202131.4131.8330.6230.7930.79239,900
Aug 10, 202130.9631.7330.9331.6931.69384,200
Aug 09, 202131.1331.1330.5530.9030.9092,000
Aug 06, 202130.8731.0930.6731.0631.06136,200
Aug 05, 202130.1430.7530.1430.6130.61222,400
Aug 04, 202130.0830.3530.0230.0430.04156,000
Aug 03, 202130.3130.6630.1630.3930.39238,700
Aug 02, 202130.7631.1030.1530.1630.1680,600
Jul 30, 202130.6430.8430.1630.5330.53276,700
Jul 29, 202131.3231.4530.8230.8530.85283,200
Jul 28, 202130.9731.2430.6831.0231.02225,100
Jul 27, 202130.2730.8529.8630.7530.75251,600
Jul 26, 202130.7631.0630.4030.6030.60457,500
Jul 23, 202130.6931.2830.5231.0131.01567,900
Jul 22, 202130.2631.0929.7630.6530.65739,700
Jul 21, 202128.3929.1728.3929.1529.15247,300
Jul 20, 202127.3028.3227.2828.2228.22262,600
Jul 19, 202127.6327.7727.0327.2627.26236,700
Jul 16, 202128.6028.8928.2728.4028.40420,900
Jul 15, 202128.5028.8328.3028.4628.46481,400
Jul 14, 202129.2029.4928.6228.6828.68386,000
Jul 13, 202130.0930.0929.1029.1529.15594,600
Jul 12, 202130.7530.7529.6230.3330.33464,400
Jul 09, 202131.2031.2630.9530.9730.97373,000
Jul 08, 202130.6531.2030.5530.8930.89266,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement