USX:CAE - CAE Inc CAE Inc
Sector: Industrials, Industry: Aerospace & Defense
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
30 Nov 2021 USD 24.93 23.805 24.32 24.07 24.07 -0.660 (-2.67%) 550,805
29 Nov 2021 USD 25.67 24.6 25.29 24.73 24.73 -0.090 (-0.36%) 500,600
26 Nov 2021 USD 25.42 24.15 25.26 24.82 24.82 -1.820 (-6.83%) 653,400
24 Nov 2021 USD 26.88 26.24 26.67 26.64 26.64 -0.340 (-1.26%) 346,300
23 Nov 2021 USD 27.19 26.56 27.17 26.98 26.98 -0.130 (-0.48%) 517,900
22 Nov 2021 USD 28.01 27.11 28.01 27.11 27.11 -0.750 (-2.69%) 246,500
19 Nov 2021 USD 28.22 27.75 28.11 27.86 27.86 -0.440 (-1.55%) 297,600
18 Nov 2021 USD 28.63 28.17 28.57 28.3 28.3 -0.070 (-0.25%) 354,600
17 Nov 2021 USD 28.99 28.28 28.99 28.37 28.37 -0.760 (-2.61%) 323,100
16 Nov 2021 USD 29.36 28.48 29.2 29.13 29.13 -0.220 (-0.75%) 271,200
15 Nov 2021 USD 30.0 28.99 30.0 29.35 29.35 -0.460 (-1.54%) 377,100
12 Nov 2021 USD 29.98 29.05 29.97 29.81 29.81 +0.010 (+0.03%) 355,900
11 Nov 2021 USD 33.0 29.65 32.86 29.8 29.8 -3.540 (-10.62%) 600,500
10 Nov 2021 USD 34.19 33.14 33.9 33.34 33.34 -0.710 (-2.09%) 149,500
9 Nov 2021 USD 34.09 33.48 33.62 34.05 34.05 +0.390 (+1.16%) 135,800
8 Nov 2021 USD 33.91 33.03 33.26 33.66 33.66 +0.250 (+0.75%) 265,300
5 Nov 2021 USD 33.68 31.4 31.4 33.41 33.41 +2.110 (+6.74%) 397,600
4 Nov 2021 USD 31.4 31.03 31.17 31.3 31.3 +0.160 (+0.51%) 82,800
3 Nov 2021 USD 31.18 30.57 30.57 31.14 31.14 +0.440 (+1.43%) 126,500
2 Nov 2021 USD 31.21 30.41 30.58 30.7 30.7 -0.020 (-0.07%) 132,100
1 Nov 2021 USD 30.73 30.26 30.43 30.72 30.72 +0.350 (+1.15%) 109,000
29 Oct 2021 USD 30.39 30.04 30.31 30.37 30.37 0.0 (0.0%) 182,800
28 Oct 2021 USD 30.54 29.55 30.11 30.37 30.37 +0.530 (+1.78%) 251,900
27 Oct 2021 USD 30.5 29.83 30.31 29.84 29.84 -0.510 (-1.68%) 209,300
26 Oct 2021 USD 31.04 30.33 31.01 30.35 30.35 -0.430 (-1.40%) 145,900
25 Oct 2021 USD 31.04 30.14 30.37 30.78 30.78 +0.480 (+1.58%) 216,900
22 Oct 2021 USD 30.66 30.12 30.46 30.3 30.3 -0.140 (-0.46%) 81,500
21 Oct 2021 USD 30.69 30.27 30.39 30.44 30.44 0.0 (0.0%) 112,300
20 Oct 2021 USD 30.69 30.17 30.22 30.44 30.44 +0.140 (+0.46%) 130,800
19 Oct 2021 USD 30.8 30.21 30.8 30.3 30.3 -0.400 (-1.30%) 122,400