CAE - CAE Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 202030.3730.6730.2930.5430.54276,000
Feb 13, 202030.5930.5930.2030.3030.30316,900
Feb 12, 202030.6830.7130.3230.6730.67650,600
Feb 11, 202031.0731.1130.5630.6630.66508,600
Feb 10, 202030.6331.1130.3831.0331.03467,300
Feb 07, 202030.4731.5630.4031.1931.19637,200
Feb 06, 202030.3230.3330.0430.1830.18598,400
Feb 05, 202030.2630.3929.9530.2730.27307,300
Feb 04, 202029.9830.1829.7830.1330.13399,100
Feb 03, 202029.8629.9729.7429.8529.85279,700
Jan 31, 202029.9730.1429.5329.6829.68326,500
Jan 30, 202029.8630.0629.8229.9729.97419,000
Jan 29, 202030.0230.1829.8530.0730.07270,800
Jan 28, 202029.9830.0329.6929.9829.98189,800
Jan 27, 202029.2129.9329.1829.8829.88366,600
Jan 24, 202029.4129.8029.4129.7129.71317,800
Jan 23, 202029.0729.3328.8229.3029.30361,300
Jan 22, 202029.3529.4028.8829.0829.08277,200
Jan 21, 202029.5929.7029.1529.3029.30260,800
Jan 17, 202029.9329.9929.5929.6329.63225,100
Jan 16, 202029.6829.8429.5729.8029.80190,200
Jan 15, 202029.7929.9929.4329.5529.55922,000
Jan 14, 202029.6429.8229.5129.7329.73398,100
Jan 13, 202029.8329.8729.5329.6929.69428,000
Jan 10, 202029.0529.6829.0529.6429.64603,800
Jan 09, 202028.5129.0928.4228.9028.90611,600
Jan 08, 202027.6028.8527.5328.6028.60695,300
Jan 07, 202027.2927.6027.2927.5327.53383,500
Jan 06, 202026.8127.4826.8127.4727.47802,900
Jan 03, 202026.3926.6826.3626.6826.68431,600
Jan 02, 202026.5826.6526.4526.5626.56186,100
Dec 31, 201926.6226.6626.4526.4626.46216,000
Dec 30, 201926.5226.6626.2426.5526.551,366,600
Dec 27, 201926.9427.0126.5126.5626.56389,100
Dec 26, 201926.5426.9726.5226.9526.95219,900
Dec 24, 201926.3426.5026.3126.4726.4760,400
Dec 23, 201926.0926.3826.0526.3626.36112,000
Dec 20, 201926.0826.1125.9126.0526.05331,900
Dec 19, 201926.2226.2225.8826.0126.01296,400
Dec 18, 201926.2226.2526.1126.2126.21371,800
Dec 17, 201926.0526.1125.7626.0926.09845,100
Dec 16, 201926.1626.2926.1626.2126.21214,600
Dec 13, 201925.6626.0025.6525.9825.98264,400
Dec 12, 201925.6925.8425.6325.7125.71175,000
Dec 12, 20190.11 Dividend
Dec 11, 201925.8125.9025.6425.8125.70226,400
Dec 10, 201925.8625.8925.6925.7525.64160,400
Dec 09, 201926.0826.0825.7525.8625.75186,300
Dec 06, 201925.9626.1025.8626.0625.95177,200
Dec 05, 201926.3026.3726.0026.0225.91548,200
Dec 04, 201926.2126.3926.1426.2926.18254,200
Dec 03, 201926.4626.5126.0226.0325.92178,800
Dec 02, 201926.8627.0126.6226.6526.54292,500
Nov 29, 201926.9526.9626.8126.9126.80441,400
Nov 27, 201926.9227.1726.7926.9726.86521,500
Nov 26, 201926.5627.0626.5426.9626.85217,100
Nov 25, 201926.5026.7426.3926.6926.58151,700
Nov 22, 201926.5526.5926.1526.4726.36488,400
Nov 21, 201926.6426.7826.5326.5626.45323,200
Nov 20, 201926.4226.7826.2926.6926.58225,100
Nov 19, 201926.6426.9226.5226.5526.44181,500
Nov 18, 201926.8026.8326.5726.7126.60199,200
Nov 15, 201927.1827.2826.8326.8626.75200,300
Nov 14, 201926.8827.3826.7827.1927.07220,100
Nov 13, 201926.3527.4626.1326.8926.78487,800
Nov 12, 201926.0026.0525.8125.9325.82336,900
Nov 11, 201925.7226.0725.6925.9625.85220,200
Nov 08, 201925.4225.9425.4225.9325.82186,500
Nov 07, 201925.6525.8325.4825.5325.42131,100
Nov 06, 201925.3825.5025.1725.4525.34229,100
Nov 05, 201925.6425.6725.2525.3325.22141,700
Nov 04, 201925.6125.7525.5325.6025.49393,300
Nov 01, 201925.1925.7325.1925.6325.52274,900
Oct 31, 201925.2525.2924.9825.0924.98466,400
Oct 30, 201925.1925.4125.0925.3525.24119,300
Oct 29, 201925.3125.4225.2125.2325.1263,500
Oct 28, 201925.4025.6225.4025.4225.3197,300
Oct 25, 201925.6125.7025.2725.3625.25123,200
Oct 24, 201925.2025.4625.0625.4425.33238,300
Oct 23, 201924.7825.2724.7725.1925.08159,500
Oct 22, 201924.9425.1024.7524.7824.67162,600
Oct 21, 201924.6625.0024.6324.8924.78102,700
Oct 18, 201924.7624.8024.5724.6124.5180,500
Oct 17, 201924.6524.8024.4424.6524.54101,200
Oct 16, 201924.6124.6324.3524.4924.39125,400
Oct 15, 201924.7124.9724.5824.6024.50133,200
Oct 14, 201924.7124.7824.6224.7224.6162,200
Oct 11, 201924.6125.0024.6024.8224.71141,800
Oct 10, 201924.3324.4624.3224.3724.27166,500
Oct 09, 201924.2324.5324.1624.4024.30123,100
Oct 08, 201924.2924.3523.9624.2024.10119,200
Oct 07, 201924.4424.5124.3424.4024.30108,500
Oct 04, 201924.4624.6124.3924.5324.43104,700
Oct 03, 201924.2924.3323.9724.3224.22230,100
Oct 02, 201925.1325.2124.2224.3224.22296,500
Oct 01, 201925.4225.5825.1525.2725.16241,600
Sep 30, 201925.3125.4425.2025.4025.29177,600
Sep 27, 201925.6725.7125.1125.3825.27261,000
Sep 26, 201925.2925.8125.2925.6425.53312,800
Sep 25, 201925.4325.5325.1825.2925.18231,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...