NYSE - Nasdaq Real Time Price USD

CAE Inc. (CAE)

Compare
22.06
-1.50
(-6.37%)
As of 2:08:22 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202522.5222.9121.6922.0622.06325,257
Apr 3, 202523.9324.6123.4923.5623.56599,400
Apr 2, 202524.2724.7624.2124.6724.67473,300
Apr 1, 202524.5025.0524.3924.5924.59619,000
Mar 31, 202524.3024.7524.1524.5924.59396,700
Mar 28, 202525.1925.1924.4024.5024.50752,300
Mar 27, 202525.0125.4424.9025.3125.31406,300
Mar 26, 202525.6025.6125.1025.1325.13268,600
Mar 25, 202525.3725.8625.3725.5525.55319,000
Mar 24, 202524.6725.3624.6725.3225.32340,100
Mar 21, 202524.5124.5724.1724.5424.54295,100
Mar 20, 202524.2824.7324.2624.6124.61348,400
Mar 19, 202524.2524.6024.2224.5524.55340,900
Mar 18, 202524.4224.7124.2824.3124.31322,600
Mar 17, 202524.3924.6624.2724.5224.52433,700
Mar 14, 202523.8324.3523.7324.3524.35577,500
Mar 13, 202523.6524.0223.5023.6423.64686,200
Mar 12, 202524.3524.4323.6423.7723.77872,100
Mar 11, 202524.5324.5923.6824.2924.29675,900
Mar 10, 202524.6525.0624.1324.5824.58510,700
Mar 7, 202524.7325.1924.2525.1725.17617,300
Mar 6, 202524.4624.7524.1424.4424.44367,600
Mar 5, 202524.0924.7123.9224.6824.68440,300
Mar 4, 202523.3524.1823.1923.8623.86436,000
Mar 3, 202524.4524.5523.4423.5823.58516,500
Feb 28, 202524.3024.4123.9524.3024.30703,900
Feb 27, 202524.7624.7624.1924.2724.27511,700
Feb 26, 202525.1925.1924.5724.7624.76482,000
Feb 25, 202525.0125.3224.6725.0325.03398,100
Feb 24, 202524.5525.1124.3124.8824.88831,600
Feb 21, 202525.5625.5624.5324.5824.58723,200
Feb 20, 202525.7625.7925.3225.5025.50813,200
Feb 19, 202526.7826.7825.7725.9125.91574,900
Feb 18, 202526.9726.9726.1126.7226.721,075,900
Feb 14, 202525.0027.6225.0026.7826.781,855,000
Feb 13, 202523.6123.7423.2823.5123.51832,100
Feb 12, 202523.4123.7123.3523.5523.55232,900
Feb 11, 202524.0124.0723.7623.7923.79606,000
Feb 10, 202523.8924.2723.7024.0624.06324,400
Feb 7, 202523.8323.9523.6923.8023.80497,300
Feb 6, 202523.7123.8223.4623.7523.75282,400
Feb 5, 202523.4623.7523.2723.7023.70485,400
Feb 4, 202523.2823.5623.2123.2923.29485,100
Feb 3, 202522.6823.3922.2823.0923.09688,900
Jan 31, 202524.4024.4023.5223.6023.60834,600
Jan 30, 202524.3224.6824.1724.3924.39498,300
Jan 29, 202524.4024.4024.0624.2424.24334,600
Jan 28, 202524.2924.3723.9424.3424.34463,100
Jan 27, 202524.1724.3024.0324.2924.291,009,100
Jan 24, 202524.3624.4224.1424.3124.31300,500
Jan 23, 202524.2924.5324.1324.3624.36420,600
Jan 22, 202524.3624.4922.5324.1924.19610,400
Jan 21, 202524.2524.7223.2824.6724.67481,400
Jan 17, 202524.1724.3523.9424.1624.16241,300
Jan 16, 202524.0224.1723.5824.0624.06615,700
Jan 15, 202523.8124.3022.7724.0724.07735,200
Jan 14, 202523.6123.7923.4323.5723.57289,700
Jan 13, 202523.5523.8123.4123.5323.53274,700
Jan 10, 202523.6823.8523.3323.7323.73397,700
Jan 8, 202523.6023.6923.4123.6423.64636,700
Jan 7, 202523.7823.9723.6623.7223.72339,600
Jan 6, 202524.2524.3523.6523.7123.71395,600
Jan 3, 202524.5524.5524.3124.3324.33173,800
Jan 2, 202525.3625.4524.0924.3724.37515,500
Dec 31, 202425.3025.5025.1625.3825.38326,400
Dec 30, 202425.1725.5324.9525.3225.32463,400
Dec 27, 202424.9625.3424.9025.3225.32319,700
Dec 26, 202424.8325.0224.6925.0025.00176,900
Dec 24, 202424.4324.8624.4324.8124.81186,700
Dec 23, 202423.8524.6023.7024.5524.55360,000
Dec 20, 202422.7924.0222.7523.7723.77647,600
Dec 19, 202422.8923.0822.7022.8222.82299,700
Dec 18, 202423.4823.8022.6022.7022.70636,900
Dec 17, 202423.3423.8523.3423.6023.60381,600
Dec 16, 202423.1423.5923.1323.5523.55259,600
Dec 13, 202423.3723.4923.2023.2823.28197,500
Dec 12, 202423.5423.6223.3623.4523.45426,800
Dec 11, 202423.5423.6523.3523.5323.53334,700
Dec 10, 202423.2823.4723.1923.3323.33450,500
Dec 9, 202423.5123.7323.2623.2623.26555,600
Dec 6, 202423.0723.6323.0723.5123.51387,700
Dec 5, 202423.3823.5123.2323.4523.45454,500
Dec 4, 202423.4123.6423.2423.3023.30560,800
Dec 3, 202423.5523.7523.3923.6323.63250,000
Dec 2, 202423.6224.0223.2823.5923.59590,700
Nov 29, 202423.4123.5423.1723.4723.47420,800
Nov 27, 202423.0023.3922.9823.3323.33587,600
Nov 26, 202423.0823.1322.9023.0723.07640,500
Nov 25, 202422.9523.3522.8623.3023.30671,100
Nov 22, 202423.4023.4022.4722.9022.90769,300
Nov 21, 202422.7923.4622.6223.3123.31701,800
Nov 20, 202422.5222.8322.3322.6922.69379,300
Nov 19, 202422.1622.5322.0722.4722.47713,500
Nov 18, 202421.7822.3421.7322.2622.26548,800
Nov 15, 202421.8921.9821.4021.7521.75758,100
Nov 14, 202421.5122.1121.4721.9921.991,097,600
Nov 13, 202421.1122.0120.4721.5321.532,118,100
Nov 12, 202419.1619.3518.9919.3319.33462,300
Nov 11, 202419.0419.4619.0419.2519.25525,900
Nov 8, 202418.7918.9318.6718.8718.87454,700
Nov 7, 202419.0019.4418.7918.8518.85309,100
Nov 6, 202418.9519.2118.6318.8818.88445,500
Nov 5, 202418.2818.8018.2318.7118.71421,100
Nov 4, 202417.9818.3917.9418.0518.05416,600
Nov 1, 202417.7018.2617.6517.9517.95507,700
Oct 31, 202418.6818.8017.5917.6017.60879,600
Oct 30, 202418.6318.8818.5818.7818.78405,900
Oct 29, 202418.7418.7918.6118.7518.75247,300
Oct 28, 202418.5918.8118.5918.7218.72277,100
Oct 25, 202418.4318.5918.4318.5718.57182,600
Oct 24, 202418.3718.4318.1618.3518.35345,100
Oct 23, 202418.5318.6818.2718.3418.34309,400
Oct 22, 202418.9619.0418.5918.5918.59355,600
Oct 21, 202419.1519.1618.9019.0419.04392,900
Oct 18, 202419.1019.3518.9219.1919.19943,300
Oct 17, 202418.7919.0118.7419.0019.00678,700
Oct 16, 202418.5919.0918.5418.8218.821,218,000
Oct 15, 202418.4218.6518.3418.5518.55561,700
Oct 14, 202418.4618.4618.3018.4518.45239,600
Oct 11, 202418.2018.4518.2018.4418.44433,100
Oct 10, 202418.0918.2017.9318.1718.17350,900
Oct 9, 202418.2018.3318.1118.2118.21288,000
Oct 8, 202418.2918.3818.1518.2418.24735,500
Oct 7, 202418.5518.6218.3118.3518.35665,300
Oct 4, 202418.5118.6418.3418.6018.60413,900
Oct 3, 202418.7218.7618.3418.3918.39448,500
Oct 2, 202418.7018.9218.6318.8518.85569,200
Oct 1, 202418.7818.7818.4218.6218.62381,400
Sep 30, 202418.4618.8618.4518.7518.75937,900
Sep 27, 202418.5318.7718.4018.4918.491,043,800
Sep 26, 202418.1218.5818.1218.5018.501,936,200
Sep 25, 202418.0818.1917.8917.9217.92599,000
Sep 24, 202418.0318.2317.9818.1318.13683,200
Sep 23, 202417.7918.0917.6717.9817.98471,800
Sep 20, 202417.9518.0017.6717.8417.84627,600
Sep 19, 202418.0018.2117.9218.0118.01620,000
Sep 18, 202417.6017.9917.5917.7017.70580,800
Sep 17, 202417.6717.7817.4817.6117.61696,600
Sep 16, 202417.8217.9217.5117.6117.61908,900
Sep 13, 202418.2018.3317.7717.8017.80411,500
Sep 12, 202417.9618.2517.8318.1818.18551,400
Sep 11, 202417.8218.0917.5817.9417.94494,900
Sep 10, 202418.0718.0717.7017.9217.92453,200
Sep 9, 202417.7318.1417.6718.0218.02725,300
Sep 6, 202417.7517.9117.3417.6017.60631,900
Sep 5, 202418.0918.1017.7217.8417.84340,500
Sep 4, 202417.6318.1017.5518.0418.04584,200
Sep 3, 202417.7917.7917.3917.6817.68901,800
Aug 30, 202417.8017.9117.6617.8817.88524,800
Aug 29, 202417.6918.0317.5817.8517.85915,800
Aug 28, 202417.7517.7617.5117.5617.56496,800
Aug 27, 202417.9017.9317.7117.7917.79303,500
Aug 26, 202417.9318.0717.8817.9417.94338,400
Aug 23, 202417.8418.0917.7317.8717.87442,300
Aug 22, 202417.6817.8817.6117.6817.68576,500
Aug 21, 202417.8417.9417.5617.6317.63335,400
Aug 20, 202417.6317.8717.5117.7717.77441,700
Aug 19, 202417.5017.7117.3817.6217.62344,000
Aug 16, 202417.6917.6917.2617.4117.41558,800
Aug 15, 202417.7218.0917.6717.9517.95656,000
Aug 14, 202417.1417.7016.6017.5617.56959,100
Aug 13, 202416.6916.8816.5916.7616.76619,200
Aug 12, 202416.5716.6416.2016.4516.45779,000
Aug 9, 202416.8016.8016.4416.6116.61477,800
Aug 8, 202416.7016.8216.5816.7916.791,037,900
Aug 7, 202416.7816.9416.4316.5516.55562,000
Aug 6, 202416.2716.7916.2716.6516.65553,300
Aug 5, 202416.0016.3515.9516.2916.29533,000
Aug 2, 202416.8116.8816.3616.6216.62638,400
Aug 1, 202418.1818.1817.0417.0617.061,061,600
Jul 31, 202418.0018.3417.9318.1818.18455,800
Jul 30, 202417.9618.0217.7217.9017.90355,300
Jul 29, 202417.7418.0217.6817.9717.97463,100
Jul 26, 202417.7717.9117.6117.6717.67508,100
Jul 25, 202417.8217.8617.5417.6517.65681,400
Jul 24, 202418.4118.4617.8017.8117.81604,600
Jul 23, 202418.4618.6618.4518.5318.53337,000
Jul 22, 202418.5318.6118.1618.6118.61494,400
Jul 19, 202418.5618.6718.2518.4718.47543,100
Jul 18, 202419.1619.2918.5418.6118.61536,400
Jul 17, 202419.2619.2618.9819.0919.09489,500
Jul 16, 202418.8419.2918.7419.2819.28776,700
Jul 15, 202418.9519.0118.7618.8118.81323,000
Jul 12, 202418.8118.9618.6918.9418.94514,300
Jul 11, 202418.9018.9818.6418.6418.64586,000
Jul 10, 202418.4718.7718.4718.7318.73246,900
Jul 9, 202418.7918.7918.2318.3518.35890,800
Jul 8, 202418.7018.8818.6818.8018.80236,100
Jul 5, 202419.1619.2018.7018.7118.71229,100
Jul 3, 202418.8219.2318.8219.1719.17210,000
Jul 2, 202418.4018.8118.4018.7318.73601,600
Jul 1, 202418.8419.0118.4018.5018.50333,100
Jun 28, 202418.9818.9918.5218.5818.58729,400
Jun 27, 202418.9319.0318.6818.9718.97785,900
Jun 26, 202418.7318.9818.6518.9518.95347,100
Jun 25, 202419.2819.2818.7218.8818.88417,100
Jun 24, 202419.4919.6419.3219.3319.33620,000
Jun 21, 202419.0819.4719.0319.4119.41677,200
Jun 20, 202418.8319.1418.7019.0619.061,049,400
Jun 18, 202418.1319.0018.1318.9818.98912,800
Jun 17, 202417.9318.1617.8418.1618.16924,900
Jun 14, 202418.1118.1117.7418.0318.03858,200
Jun 13, 202418.5018.5918.2018.2618.26764,200
Jun 12, 202418.4818.7418.4418.6018.60824,900
Jun 11, 202417.9618.2817.9518.1818.18536,400
Jun 10, 202418.4418.4618.0018.1118.111,287,100
Jun 7, 202418.7118.8818.4818.4918.49686,200
Jun 6, 202418.6119.0118.6118.8518.851,022,200
Jun 5, 202418.5418.7718.4218.7018.70413,500
Jun 4, 202418.5218.5718.3318.4818.48901,000
Jun 3, 202418.8118.9018.5218.5618.56460,800
May 31, 202418.6518.7818.3818.7818.78803,200
May 30, 202418.5218.7818.4418.5518.551,069,500
May 29, 202418.3118.6818.1918.4918.491,180,500
May 28, 202418.6618.8018.4418.5518.55636,500
May 24, 202418.8518.9618.4718.6518.65852,300
May 23, 202418.8919.4718.7718.7918.79995,600
May 22, 202417.5018.8217.4018.8018.802,248,200
May 21, 202419.7020.0319.5019.8319.83805,000
May 20, 202420.3220.5220.1820.2620.26326,700
May 17, 202420.9421.0120.1020.3120.31643,100
May 16, 202421.0521.1020.8520.8820.88453,000
May 15, 202421.2121.2521.0021.1021.10220,600
May 14, 202420.9921.2020.9521.1021.10269,300
May 13, 202421.0221.1120.8820.9220.92336,400
May 10, 202421.1421.2720.8920.9420.94345,800
May 9, 202420.8021.1120.7421.1021.10458,200
May 8, 202420.4920.8020.3820.7220.72262,300
May 7, 202420.7820.8220.5720.6020.60520,200
May 6, 202420.5220.8520.4620.7620.76355,100
May 3, 202420.3720.5120.3020.4720.47315,700
May 2, 202419.8620.2019.7920.1920.19519,600
May 1, 202419.3419.9719.2619.7319.731,045,600
Apr 30, 202419.2019.3919.0719.2919.29762,100
Apr 29, 202419.1519.3819.0719.3619.36657,500
Apr 26, 202418.7519.1318.7519.0419.04507,800
Apr 25, 202418.9318.9718.4618.7518.75649,600
Apr 24, 202419.0919.2918.8919.1219.12399,900
Apr 23, 202418.6719.0918.5419.0919.09603,300
Apr 22, 202418.6618.6618.5118.5418.54499,600
Apr 19, 202418.5418.8218.5118.6318.63427,400
Apr 18, 202419.0019.0018.5118.5618.56455,600
Apr 17, 202418.9819.0618.7018.9218.921,028,600
Apr 16, 202419.1819.1818.6718.9218.921,159,500
Apr 15, 202419.6119.8019.1219.1319.13576,600
Apr 12, 202419.5419.5419.2319.4319.43666,200
Apr 11, 202419.7219.8019.3719.6719.67544,100
Apr 10, 202419.7219.7319.5019.6819.68524,900
Apr 9, 202420.0820.2419.8819.9619.96303,700
Apr 8, 202419.9120.3919.9120.1020.10449,500
Apr 5, 202419.9720.1119.7019.8619.86447,100
Apr 4, 202420.0820.1819.9120.0020.00532,400

Related Tickers

SARO StandardAero, Inc.
23.78
-7.11%
 
HXL Hexcel Corporation
48.31
-5.98%
 
WWD Woodward, Inc.
159.95
-8.55%
 
CW Curtiss-Wright Corporation
285.53
-5.74%
 
MOG-A Moog Inc.
154.76
-4.46%
 
LOAR Loar Holdings Inc.
69.91
-7.71%
 
TXT Textron Inc.
62.18
-7.01%
 
BDRAF Bombardier Inc.
61.32
+1.64%
 
TGI Triumph Group, Inc.
25.05
-1.05%
 
ERJ Embraer S.A.
41.49
-8.15%