CAE - CAE Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201927.1427.1626.8626.9126.91121,600
Jul 18, 201927.4127.4126.9227.1427.14153,400
Jul 17, 201927.4427.5827.1827.4327.43132,200
Jul 16, 201927.5427.6527.4127.4327.43157,000
Jul 15, 201927.9727.9927.5627.6227.62163,300
Jul 12, 201927.3028.0327.2927.9127.91262,100
Jul 11, 201927.2627.3527.1027.2127.21201,500
Jul 10, 201927.2727.5327.1227.3727.37141,000
Jul 09, 201927.4327.4727.0627.3027.30142,900
Jul 08, 201927.4127.7427.2827.5227.52165,700
Jul 05, 201927.6827.8027.4227.6727.67355,300
Jul 03, 201927.7027.8327.2827.7327.73188,400
Jul 02, 201927.0027.7026.9427.6527.65393,100
Jul 01, 201927.0027.1826.7926.9526.95136,500
Jun 28, 201926.7226.9426.5926.8626.86366,200
Jun 27, 201926.3026.6526.2326.5426.54169,700
Jun 26, 201926.6626.6726.0626.2226.22194,700
Jun 25, 201926.2126.7026.1626.6426.64431,200
Jun 24, 201926.5526.6726.2526.2926.29313,000
Jun 21, 201926.4826.6226.3926.5026.50558,900
Jun 20, 201926.7026.7526.4426.6326.63283,000
Jun 19, 201926.1326.5426.0526.4526.45230,600
Jun 18, 201925.7826.2225.7826.1426.14240,700
Jun 17, 201925.6725.8425.5425.7425.74134,800
Jun 14, 201925.2625.8025.2225.7625.76148,600
Jun 13, 201925.4725.5825.2625.3625.3680,500
Jun 13, 20190.075 Dividend
Jun 12, 201925.4325.7025.4125.5425.47118,700
Jun 11, 201925.7225.8025.2625.4725.40272,700
Jun 10, 201925.9425.9425.5825.7325.6589,500
Jun 07, 201925.7926.0125.6025.8925.81152,000
Jun 06, 201926.3226.3625.6425.8025.72129,300
Jun 05, 201926.6526.7126.0126.2626.18215,600
Jun 04, 201926.0026.6125.8826.5726.49246,000
Jun 03, 201925.5825.9425.5425.9125.83178,400
May 31, 201925.1525.5224.9525.4925.42156,800
May 30, 201924.9225.4124.9225.3425.27178,100
May 29, 201925.2125.4524.7724.9124.84183,100
May 28, 201925.4325.5825.1125.2925.22250,000
May 24, 201925.0725.4824.9925.1825.11171,100
May 23, 201925.4225.4224.9525.1125.04262,800
May 22, 201926.3026.3425.3225.7225.64372,400
May 21, 201926.4326.6326.2526.3826.30497,500
May 20, 201927.2927.4126.4526.6726.59388,600
May 17, 201924.4927.4224.4527.2527.171,202,900
May 16, 201923.6423.7723.5423.7723.70199,100
May 15, 201923.3723.7423.3623.5523.48143,500
May 14, 201923.1523.5123.0923.4823.41111,200
May 13, 201923.0823.2323.0023.1323.06131,300
May 10, 201923.2123.4123.1123.3523.28135,900
May 09, 201923.2023.3323.0323.1723.10113,800
May 08, 201923.3923.4923.2723.2823.21154,200
May 07, 201923.2823.4823.2823.3123.24129,700
May 06, 201923.2823.5723.2023.5223.4558,200
May 03, 201923.4623.6423.3723.5523.4867,200
May 02, 201923.1723.4723.1423.4623.3977,500
May 01, 201923.4223.5223.2023.2123.14110,400
Apr 30, 201922.8823.3522.8023.2923.22112,000
Apr 29, 201922.7223.0222.6222.8622.79157,100
Apr 26, 201922.6222.9322.4022.8622.79206,300
Apr 25, 201923.0023.2522.8223.2223.15108,300
Apr 24, 201923.2823.3323.0123.0422.97117,200
Apr 23, 201923.3123.6223.2523.2723.20191,700
Apr 22, 201922.9223.2222.9123.1523.0882,700
Apr 18, 201922.6522.9322.5822.9222.8583,100
Apr 17, 201922.8622.8822.6822.7422.67103,400
Apr 16, 201922.8122.8622.6822.7322.6698,100
Apr 15, 201922.8022.9022.7522.8322.7679,600
Apr 12, 201922.9322.9522.7122.7522.68103,800
Apr 11, 201922.8122.8522.6322.7422.67114,600
Apr 10, 201922.6422.8622.5822.8122.74130,100
Apr 09, 201922.5222.6322.4422.5722.5070,400
Apr 08, 201922.5222.5422.3222.5122.4497,800
Apr 05, 201922.3522.5522.3522.4922.42185,500
Apr 04, 201922.5522.7022.2922.4222.35109,600
Apr 03, 201922.7222.8322.5222.5722.5099,400
Apr 02, 201922.5022.6622.2922.6422.57132,100
Apr 01, 201922.2422.5222.1822.4722.40196,600
Mar 29, 201922.3422.3722.1022.1522.08143,200
Mar 28, 201922.2522.3122.1422.1822.11115,900
Mar 27, 201922.3522.4122.2122.2922.22189,400
Mar 26, 201922.2622.3522.1422.3022.23136,100
Mar 25, 201922.0122.1821.9122.1722.10109,300
Mar 22, 201922.1022.1621.9822.0121.95106,900
Mar 21, 201922.1322.1822.0222.1322.07115,700
Mar 20, 201922.3022.3722.1422.1922.12161,300
Mar 19, 201922.1022.3522.0522.3122.24198,600
Mar 18, 201921.9021.9621.7821.9321.87125,800
Mar 15, 201921.7221.9521.6421.9221.86370,800
Mar 14, 201921.3821.8521.3821.7021.64335,400
Mar 14, 20190.1 Dividend
Mar 13, 201921.4421.4821.1121.3421.18135,800
Mar 12, 201921.1921.4721.1921.3721.21222,000
Mar 11, 201920.8021.2320.8021.1921.03178,600
Mar 08, 201920.8320.8320.6620.8020.6492,700
Mar 07, 201920.8920.8920.7220.8320.67154,300
Mar 06, 201920.9221.0320.7920.9220.76107,100
Mar 05, 201921.0421.0420.8321.0020.84134,000
Mar 04, 201921.1321.2220.8521.0120.85129,200
Mar 01, 201921.1421.2720.9621.0720.91159,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...