Advertisement
U.S. markets closed

CAE Inc. (CAE)

NYSE - NYSE Delayed Price. Currency in USD
20.64+0.14 (+0.68%)
At close: 04:00PM EDT
20.66 +0.02 (+0.07%)
After hours: 06:27PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202420.4820.7420.3320.6420.64478,600
Mar 27, 202420.3920.5020.2420.5020.50864,900
Mar 26, 202420.3320.5720.1520.3320.33369,100
Mar 25, 202420.2520.3720.1820.2720.27391,600
Mar 22, 202420.0920.3719.9720.2520.25437,400
Mar 21, 202420.6020.8020.0720.0920.09557,200
Mar 20, 202420.1020.6420.0920.5320.53469,600
Mar 19, 202419.9520.1719.9220.1120.11335,800
Mar 18, 202419.8720.1119.8320.0020.00858,700
Mar 15, 202419.6819.9419.6819.9119.91412,700
Mar 14, 202419.8319.9319.5919.7419.74676,800
Mar 13, 202419.6019.9419.6019.8419.84801,800
Mar 12, 202419.5719.7019.4619.6019.60581,200
Mar 11, 202419.6519.6819.4819.5719.57440,000
Mar 08, 202419.6720.0719.6219.7219.72464,700
Mar 07, 202419.7119.8019.2919.6319.63728,900
Mar 06, 202419.1419.7319.0619.6419.641,081,900
Mar 05, 202419.0019.1318.9219.0219.02552,100
Mar 04, 202418.9119.0218.7619.0119.01894,400
Mar 01, 202418.6819.0018.5118.8918.89371,000
Feb 29, 202418.5118.7918.4218.6418.64996,800
Feb 28, 202418.6018.6418.3318.4518.45455,300
Feb 27, 202418.5918.7718.5418.7018.70471,500
Feb 26, 202419.2019.2018.4318.5718.57934,300
Feb 23, 202419.3519.3619.0619.1319.131,250,600
Feb 22, 202419.2319.4219.0719.3519.35558,900
Feb 21, 202419.2319.2819.0319.2219.22473,300
Feb 20, 202419.0419.4619.0419.2719.27694,900
Feb 16, 202419.4019.4218.9519.0119.011,598,600
Feb 15, 202419.0119.5518.7119.3619.361,015,500
Feb 14, 202420.6421.1418.2618.9118.912,094,800
Feb 13, 202421.1221.1820.8020.9220.92818,900
Feb 12, 202421.1021.7721.1021.4621.46620,900
Feb 09, 202420.7121.3420.6421.0821.08754,600
Feb 08, 202420.3020.6720.1220.6520.65445,800
Feb 07, 202420.2720.4220.2120.3720.37244,800
Feb 06, 202419.6220.2819.5020.2520.25456,100
Feb 05, 202419.5919.6419.2619.5519.55591,600
Feb 02, 202419.8419.8419.5419.6819.68416,900
Feb 01, 202420.1520.1519.8720.0120.01694,300
Jan 31, 202420.2120.3319.9620.0220.02341,600
Jan 30, 202420.1420.2319.9720.0820.08203,300
Jan 29, 202419.9020.3119.7620.3120.31301,300
Jan 26, 202420.1520.1619.8319.9319.93418,700
Jan 25, 202420.4720.4719.9820.0020.00191,800
Jan 24, 202420.6220.7720.2820.2920.29247,900
Jan 23, 202420.2320.5120.1320.4620.46323,600
Jan 22, 202420.5120.5119.9720.2220.22405,600
Jan 19, 202420.8920.8920.4920.7920.79191,600
Jan 18, 202420.6820.9020.6620.8620.86250,700
Jan 17, 202420.5420.5420.1520.4920.49281,300
Jan 16, 202420.9121.0020.5020.7720.77266,200
Jan 12, 202421.2821.5420.9021.0021.00254,300
Jan 11, 202421.1521.1620.7921.1321.13323,800
Jan 10, 202421.1121.2521.0721.1321.13136,200
Jan 09, 202421.2821.2820.9521.0521.05175,600
Jan 08, 202421.0821.3921.0821.3921.39319,400
Jan 05, 202421.3421.4121.0421.3321.33369,900
Jan 04, 202420.8821.4220.7521.3921.39573,800
Jan 03, 202420.9821.0320.6320.8520.85256,100
Jan 02, 202421.3121.5421.1721.2521.25329,400
Dec 29, 202321.6821.8321.5521.5921.59143,900
Dec 28, 202321.6821.7521.5921.6221.62194,400
Dec 27, 202321.5621.8021.5621.6721.67152,500
Dec 26, 202321.5121.8121.4921.6421.64108,300
Dec 22, 202321.5621.7221.4021.5121.51153,900
Dec 21, 202321.1421.5221.1421.5021.50244,800
Dec 20, 202321.4521.6020.9320.9520.95400,300
Dec 19, 202320.9021.4620.9021.4321.43326,300
Dec 18, 202320.8520.9520.6820.8920.89208,500
Dec 15, 202321.0221.2020.6120.8120.81507,200
Dec 14, 202320.7721.3920.5821.1321.13847,800
Dec 13, 202320.1920.6520.0720.6020.60517,600
Dec 12, 202320.3420.3720.1620.2820.28248,700
Dec 11, 202320.5020.6320.2820.3120.31286,200
Dec 08, 202320.4320.6720.4320.5820.58195,300
Dec 07, 202320.4420.6220.4120.5020.50298,000
Dec 06, 202320.2420.6820.2420.4220.42492,500
Dec 05, 202320.2920.6120.1420.1520.15313,500
Dec 04, 202320.2320.5820.2120.4620.46241,000
Dec 01, 202319.8020.4519.8020.4320.43431,300
Nov 30, 202319.4919.9519.3619.8819.88608,600
Nov 29, 202319.9920.0218.8919.4619.461,501,500
Nov 28, 202320.7120.7920.4820.5320.53411,200
Nov 27, 202320.9520.9520.6820.8120.81272,800
Nov 24, 202320.9621.1720.9421.0621.06187,500
Nov 22, 202321.0021.0020.7820.9220.92206,600
Nov 21, 202320.8421.1220.8420.9520.95221,900
Nov 20, 202320.9821.1020.4321.0221.02354,800
Nov 17, 202320.9521.1920.8921.0121.01354,800
Nov 16, 202320.7421.1320.7320.8520.85371,000
Nov 15, 202321.0321.4220.7820.8220.82579,800
Nov 14, 202323.1623.2420.8921.0721.07467,900
Nov 13, 202321.7322.2221.7321.9221.92348,600
Nov 10, 202321.4521.8921.3421.8321.83244,700
Nov 09, 202321.3221.7121.3121.4021.40291,200
Nov 08, 202320.9621.2020.7121.2021.20251,400
Nov 07, 202321.1821.1820.8820.9520.95233,800
Nov 06, 202321.5821.8521.2121.3021.30217,300
Nov 03, 202321.5621.7921.4421.6021.60185,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...