Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	25.58	24.73	25.44	24.86	245500.0	24.86
2021-02-12	25.75	25.2	25.54	25.24	306600.0	25.24
2021-02-11	25.74	25.33	25.59	25.57	265700.0	25.57
2021-02-10	25.96	25.53	25.85	25.58	209000.0	25.58
2021-02-09	25.95	25.43	25.55	25.83	246200.0	25.83
2021-02-08	25.79	24.98	25.17	25.78	178900.0	25.78
2021-02-05	25.62	24.8	24.8	25.11	227900.0	25.11
2021-02-04	24.85	24.52	24.85	24.64	181500.0	24.64
2021-02-03	24.76	24.37	24.37	24.61	209600.0	24.61
2021-02-02	24.58	23.17	23.95	24.51	303100.0	24.51
2021-02-01	23.43	22.69	22.86	23.27	316500.0	23.27
2021-01-29	23.1	22.27	22.87	22.55	366600.0	22.55
2021-01-28	23.22	22.33	22.58	23.0	382000.0	23.0
2021-01-27	22.66	21.65	22.65	22.22	402000.0	22.22
2021-01-26	24.06	22.97	24.06	23.15	404200.0	23.15
2021-01-25	23.77	22.33	23.35	23.71	643000.0	23.71
2021-01-22	24.23	23.45	23.81	23.52	407700.0	23.52
2021-01-21	25.08	23.95	25.04	24.04	399900.0	24.04
2021-01-20	25.35	24.88	25.22	25.04	347900.0	25.04
2021-01-19	26.32	25.15	25.95	25.22	409600.0	25.22
2021-01-15	27.81	25.53	27.43	25.95	1477200.0	25.95
2021-01-14	28.28	27.75	27.76	27.83	259700.0	27.83
2021-01-13	27.74	27.1	27.11	27.61	283100.0	27.61
2021-01-12	27.47	27.01	27.21	27.25	175600.0	27.25
2021-01-11	27.19	26.08	26.46	27.07	191600.0	27.07
2021-01-08	27.22	26.69	27.2	27.09	197600.0	27.09
2021-01-07	27.79	26.85	27.35	27.06	271800.0	27.06
2021-01-06	28.2	26.85	27.45	27.19	281200.0	27.19
2021-01-05	27.41	26.59	26.71	27.34	457300.0	27.34
2021-01-04	27.86	26.47	27.75	26.61	500400.0	26.61
2020-12-31	28.07	27.64	27.89	27.74	223100.0	27.74
2020-12-30	27.96	27.38	27.58	27.88	306900.0	27.88
2020-12-29	27.58	27.22	27.38	27.39	278200.0	27.39
2020-12-28	27.35	27.0	27.09	27.09	117600.0	27.09
2020-12-24	27.15	26.82	27.13	26.92	139800.0	26.92
2020-12-23	27.29	26.29	26.29	27.09	268700.0	27.09
2020-12-22	26.18	25.75	26.1	26.14	198500.0	26.14
2020-12-21	25.95	24.89	25.45	25.88	250600.0	25.88
2020-12-18	26.34	25.83	25.87	26.05	284500.0	26.05
2020-12-17	26.07	25.57	26.01	25.97	380300.0	25.97
2020-12-16	25.72	24.99	25.5	25.08	500900.0	25.08
2020-12-15	25.83	24.61	24.74	25.68	442500.0	25.68
2020-12-14	25.36	24.51	25.07	24.52	234400.0	24.52
2020-12-11	24.78	24.18	24.77	24.41	197700.0	24.41
2020-12-10	25.24	24.18	24.41	25.15	306800.0	25.15
2020-12-09	25.15	24.28	24.77	24.62	263000.0	24.62
2020-12-08	25.52	24.5	25.1	24.6	342700.0	24.6
2020-12-07	25.8	25.05	25.8	25.42	260100.0	25.42
2020-12-04	26.02	25.2	25.3	25.88	200200.0	25.88
2020-12-03	25.38	24.53	24.62	25.02	310900.0	25.02
2020-12-02	24.74	24.21	24.34	24.45	348600.0	24.45
2020-12-01	24.96	24.33	24.74	24.44	333100.0	24.44
2020-11-30	25.68	24.32	25.41	24.35	563300.0	24.35
2020-11-27	25.87	25.29	25.3	25.55	224700.0	25.55
2020-11-25	25.74	25.01	25.55	25.42	672300.0	25.42
2020-11-24	26.22	24.53	24.87	25.92	553800.0	25.92
2020-11-23	24.78	24.21	24.41	24.63	356300.0	24.63
2020-11-20	24.18	23.77	23.77	24.09	386900.0	24.09
2020-11-19	23.76	22.82	22.92	23.75	380100.0	23.75
2020-11-18	23.07	22.56	22.68	22.98	470000.0	22.98
2020-11-17	22.74	22.26	22.67	22.46	503900.0	22.46
2020-11-16	24.21	23.05	23.32	23.97	449700.0	23.97
2020-11-13	22.73	22.02	22.08	22.65	618800.0	22.65
2020-11-12	22.55	21.71	22.17	22.0	781700.0	22.0
2020-11-11	23.42	22.27	22.85	22.66	800200.0	22.66
2020-11-10	23.11	21.26	21.77	23.07	1047400.0	23.07
2020-11-09	22.09	19.4	19.57	21.41	1147500.0	21.41
2020-11-06	18.46	18.07	18.36	18.09	292600.0	18.09
2020-11-05	18.42	17.86	17.86	18.37	306500.0	18.37
2020-11-04	18.13	17.64	18.1	17.86	356900.0	17.86
2020-11-03	18.11	17.68	17.68	18.05	277300.0	18.05
2020-11-02	17.49	16.99	17.29	17.35	344500.0	17.35
2020-10-30	17.36	17.0	17.05	17.07	506500.0	17.07
2020-10-29	17.06	16.7	16.7	17.03	538000.0	17.03
2020-10-28	17.33	17.06	17.31	17.09	729600.0	17.09
2020-10-27	17.91	17.56	17.56	17.69	497300.0	17.69
2020-10-26	18.22	17.48	18.12	17.64	513000.0	17.64
2020-10-23	18.43	17.74	17.76	18.3	488600.0	18.3
2020-10-22	17.84	17.34	17.48	17.69	614700.0	17.69
2020-10-21	17.49	16.77	16.8	17.38	792200.0	17.38
2020-10-20	17.6	16.8	16.85	16.87	811400.0	16.87
2020-10-19	16.82	16.13	16.16	16.72	338000.0	16.72
2020-10-16	16.1	15.77	15.83	16.08	195600.0	16.08
2020-10-15	15.84	15.54	15.84	15.74	158500.0	15.74
2020-10-14	16.17	15.93	16.06	16.03	199400.0	16.03
2020-10-13	16.24	15.87	15.87	16.09	293500.0	16.09
2020-10-12	16.13	15.83	16.11	16.04	114400.0	16.04
2020-10-09	16.31	15.92	16.12	16.12	240600.0	16.12
2020-10-08	16.1	15.85	16.0	16.04	230400.0	16.04
2020-10-07	16.0	15.64	15.64	15.81	360700.0	15.81
2020-10-06	15.76	15.31	15.62	15.44	417800.0	15.44
2020-10-05	15.69	15.39	15.54	15.53	354900.0	15.53
2020-10-02	15.35	14.9	14.9	15.32	396100.0	15.32
2020-10-01	16.03	15.08	15.24	15.29	821300.0	15.29
2020-09-30	14.8	14.4	14.4	14.62	603800.0	14.62
2020-09-29	14.7	14.35	14.7	14.42	749300.0	14.42
2020-09-28	14.78	14.39	14.39	14.67	390500.0	14.67
2020-09-25	14.26	13.88	13.93	14.15	435700.0	14.15
2020-09-24	14.25	13.8	14.03	14.05	409600.0	14.05
2020-09-23	14.67	14.0	14.18	14.09	558000.0	14.09
2020-09-22	14.61	14.08	14.36	14.16	547300.0	14.16
2020-09-21	14.95	14.29	14.95	14.34	612200.0	14.34
2020-09-18	15.38	15.01	15.24	15.06	251300.0	15.06
2020-09-17	15.34	14.78	14.8	15.26	255000.0	15.26
2020-09-16	15.24	14.93	15.03	15.05	163200.0	15.05
2020-09-15	15.36	14.89	15.0	14.95	341300.0	14.95
2020-09-14	15.44	14.83	15.01	14.93	234000.0	14.93
2020-09-11	15.13	14.58	14.72	14.95	320900.0	14.95
2020-09-10	15.11	14.61	15.01	14.68	235400.0	14.68
2020-09-09	15.12	14.8	15.11	14.89	345300.0	14.89
2020-09-08	15.27	14.85	15.04	14.99	404100.0	14.99
2020-09-04	15.53	14.9	15.17	15.2	317200.0	15.2
2020-09-03	15.89	14.99	15.81	15.05	284300.0	15.05
2020-09-02	16.07	15.61	15.9	15.88	186300.0	15.88
2020-09-01	16.05	15.51	15.66	15.9	334100.0	15.9
2020-08-31	16.49	15.71	16.37	15.81	650600.0	15.81
2020-08-28	16.5	15.88	15.88	16.4	718400.0	16.4
2020-08-27	15.82	15.31	15.31	15.8	614800.0	15.8
2020-08-26	15.45	14.88	15.24	15.36	327500.0	15.36
2020-08-25	15.43	14.92	14.99	15.28	234200.0	15.28
2020-08-24	15.02	14.52	14.57	14.83	322500.0	14.83
2020-08-21	15.1	14.55	15.05	14.55	267600.0	14.55
2020-08-20	15.19	14.8	14.97	15.12	279600.0	15.12
2020-08-19	15.83	15.03	15.73	15.08	255100.0	15.08
2020-08-18	16.05	15.67	15.77	15.71	318400.0	15.71
2020-08-17	16.22	15.77	15.93	15.81	428300.0	15.81
2020-08-14	16.1	15.77	15.93	15.92	362300.0	15.92
2020-08-13	16.72	15.88	16.67	15.96	457600.0	15.96
2020-08-12	16.65	15.56	15.91	16.35	653500.0	16.35
2020-08-11	16.68	16.13	16.13	16.48	414900.0	16.48
2020-08-10	15.92	15.1	15.11	15.87	282300.0	15.87
2020-08-07	15.5	14.98	15.5	15.24	336600.0	15.24
2020-08-06	15.66	15.11	15.13	15.64	446100.0	15.64
2020-08-05	15.22	14.48	14.48	15.16	318600.0	15.16
2020-08-04	14.88	14.32	14.69	14.42	416800.0	14.42
2020-08-03	14.82	14.51	14.82	14.69	234500.0	14.69
2020-07-31	15.24	14.69	15.09	14.93	331300.0	14.93
2020-07-30	15.17	14.7	14.83	15.08	359700.0	15.08
2020-07-29	15.2	14.86	14.97	15.19	274200.0	15.19
2020-07-28	14.88	14.65	14.76	14.85	232200.0	14.85
2020-07-27	15.01	14.59	14.7	14.78	471800.0	14.78
2020-07-24	14.96	14.62	14.85	14.71	229300.0	14.71
2020-07-23	15.55	14.94	14.97	14.98	346400.0	14.98
2020-07-22	15.33	14.97	15.03	15.12	292500.0	15.12
2020-07-21	15.76	15.2	15.2	15.28	480300.0	15.28
2020-07-20	15.04	14.4	14.55	14.97	554500.0	14.97
2020-07-17	14.86	14.42	14.78	14.55	414700.0	14.55
2020-07-16	14.95	14.69	14.81	14.74	445500.0	14.74
2020-07-15	15.38	14.94	15.08	15.03	823100.0	15.03
2020-07-14	14.78	14.5	14.77	14.72	312200.0	14.72
2020-07-13	15.64	14.83	15.48	14.85	373900.0	14.85
2020-07-10	15.48	15.07	15.17	15.37	332400.0	15.37
2020-07-09	15.49	14.48	15.12	15.19	750100.0	15.19
2020-07-08	15.53	15.05	15.36	15.16	293500.0	15.16
2020-07-07	15.65	15.29	15.65	15.35	265200.0	15.35
2020-07-06	15.96	15.56	15.65	15.78	331300.0	15.78
2020-07-02	16.52	15.37	15.91	15.37	574400.0	15.37
2020-07-01	16.3	15.6	15.88	15.65	415300.0	15.65
2020-06-30	16.28	15.77	16.18	16.19	312700.0	16.19
2020-06-29	16.45	15.95	16.14	16.28	444200.0	16.28
2020-06-26	16.02	15.51	15.86	15.96	471600.0	15.96
2020-06-25	16.23	15.83	15.83	15.97	335200.0	15.97
2020-06-24	16.56	15.61	16.56	15.92	439000.0	15.92
2020-06-23	17.03	16.67	16.97	16.75	438300.0	16.75
2020-06-22	16.79	16.08	16.43	16.79	490500.0	16.79
2020-06-19	17.52	16.43	17.25	16.5	1074500.0	16.5
2020-06-18	17.4	16.86	17.26	17.03	510400.0	17.03
2020-06-17	17.79	17.08	17.57	17.41	491600.0	17.41
2020-06-16	18.25	17.23	18.06	17.47	510800.0	17.47
2020-06-15	17.7	16.6	17.09	17.38	728800.0	17.38
2020-06-12	19.03	17.33	18.73	17.86	608500.0	17.86
2020-06-11	19.07	17.81	18.78	18.0	821300.0	18.0
2020-06-10	20.29	19.25	20.08	20.03	637300.0	20.03
2020-06-09	20.33	19.34	19.99	20.12	838400.0	20.12
2020-06-08	21.22	19.59	19.68	20.88	701400.0	20.88
2020-06-05	20.04	18.85	18.85	19.27	746400.0	19.27
2020-06-04	18.07	16.78	17.35	17.93	726400.0	17.93
2020-06-03	17.67	16.03	16.1	17.39	1095000.0	17.39
2020-06-02	15.99	15.31	15.48	15.88	630900.0	15.88
2020-06-01	15.44	14.76	14.97	15.29	403100.0	15.29
2020-05-29	15.44	14.51	15.38	15.03	795100.0	15.03
2020-05-28	16.01	15.38	15.77	15.6	812900.0	15.6
2020-05-27	15.58	14.54	14.8	15.53	971400.0	15.53
2020-05-26	14.43	13.61	13.68	14.29	977900.0	14.29
2020-05-22	15.72	13.27	15.65	13.56	960200.0	13.56
2020-05-21	14.8	14.33	14.76	14.47	1115900.0	14.47
2020-05-20	15.3	14.59	15.07	14.7	695600.0	14.7
2020-05-19	15.21	14.38	15.0	14.85	587200.0	14.85
2020-05-18	15.15	14.14	14.14	14.99	544400.0	14.99
2020-05-15	14.06	13.46	13.79	13.68	1052300.0	13.68
2020-05-14	14.2	13.21	13.8	13.88	659300.0	13.88
2020-05-13	14.7	13.72	14.7	14.15	621900.0	14.15
2020-05-12	15.78	14.72	15.76	14.74	355800.0	14.74
2020-05-11	15.82	15.37	15.55	15.68	235000.0	15.68
2020-05-08	15.91	15.45	15.56	15.83	334400.0	15.83
2020-05-07	15.82	15.23	15.53	15.37	612000.0	15.37
2020-05-06	15.43	14.98	15.4	15.37	544500.0	15.37
2020-05-05	16.07	15.26	15.57	15.44	481300.0	15.44
2020-05-04	15.68	14.91	15.21	15.39	668500.0	15.39
2020-05-01	16.2	15.81	16.18	16.08	525600.0	16.08
2020-04-30	16.94	16.06	16.83	16.56	558200.0	16.56
2020-04-29	17.5	16.49	16.6	17.14	559200.0	17.14
2020-04-28	16.17	14.82	15.11	16.06	893900.0	16.06
2020-04-27	14.92	13.97	14.05	14.76	414700.0	14.76
2020-04-24	14.21	13.79	14.19	13.94	409100.0	13.94
2020-04-23	14.52	13.98	14.33	14.16	610800.0	14.16
2020-04-22	15.08	14.24	15.02	14.26	613800.0	14.26
2020-04-21	15.13	14.53	14.9	14.67	1265100.0	14.67
2020-04-20	15.5	15.0	15.27	15.15	635800.0	15.15
2020-04-17	15.95	14.7	14.75	15.59	1763700.0	15.59
2020-04-16	14.46	13.77	13.95	14.1	1034200.0	14.1
2020-04-15	14.08	13.65	13.87	13.9	842600.0	13.9
2020-04-14	14.4	13.25	13.25	14.3	1004100.0	14.3
2020-04-13	14.02	12.95	13.97	13.08	519100.0	13.08
2020-04-09	14.74	13.38	13.86	13.62	863200.0	13.62
2020-04-08	13.37	12.47	12.63	13.28	1062600.0	13.28
2020-04-07	13.16	12.16	12.57	12.39	1035600.0	12.39
2020-04-06	12.25	11.66	11.78	11.92	866400.0	11.92
2020-04-03	12.08	10.9	11.98	11.21	886500.0	11.21
2020-04-02	12.38	11.58	11.73	11.93	742500.0	11.93
2020-04-01	12.42	11.46	12.16	11.63	1475200.0	11.63
2020-03-31	12.92	12.41	12.75	12.62	984300.0	12.62
2020-03-30	13.33	12.35	13.33	12.76	711000.0	12.76
2020-03-27	13.69	12.69	13.27	13.32	1552500.0	13.32
2020-03-26	14.98	13.51	13.79	13.78	1327700.0	13.78
2020-03-25	14.32	11.45	11.95	13.58	1203500.0	13.58
2020-03-24	11.88	10.51	10.7	11.72	1259600.0	11.72
2020-03-23	11.52	9.81	11.52	9.94	901000.0	9.94
2020-03-20	13.13	11.76	12.06	11.82	978600.0	11.82
2020-03-19	11.66	10.84	10.87	11.49	1406500.0	11.49
2020-03-18	13.03	9.8	13.03	10.85	1031400.0	10.85
2020-03-17	16.0	13.96	15.91	14.16	1105100.0	14.16
2020-03-16	17.96	15.69	17.95	15.79	647300.0	15.79
2020-03-13	20.2	18.54	19.0	20.13	685200.0	20.13
2020-03-12	20.2	18.37	20.2	18.38	463500.0	18.38
2020-03-11	22.84	21.51	22.7	21.75	456700.0	21.67
2020-03-10	23.2	22.13	22.72	23.14	517500.0	23.05
2020-03-09	23.35	20.0	23.32	22.23	761000.0	22.15
2020-03-06	25.02	24.27	24.35	24.86	485300.0	24.77
2020-03-05	26.85	24.79	26.58	24.91	1055700.0	24.82
2020-03-04	27.36	26.64	27.28	26.98	662800.0	26.88
2020-03-03	28.06	26.75	27.72	26.89	861700.0	26.79
2020-03-02	27.85	26.97	27.06	27.76	1022300.0	27.66
2020-02-28	27.12	26.09	26.45	26.81	650000.0	26.71
2020-02-27	28.09	27.28	27.78	27.38	378700.0	27.28
2020-02-26	29.15	28.19	28.71	28.19	413300.0	28.09
2020-02-25	29.66	28.7	29.35	28.77	594300.0	28.66
2020-02-24	29.71	29.13	29.46	29.38	385100.0	29.27
2020-02-21	30.42	30.12	30.29	30.2	414900.0	30.09
2020-02-20	30.45	29.98	30.22	30.39	291300.0	30.28
2020-02-19	30.57	30.21	30.51	30.25	323700.0	30.14
2020-02-18	30.52	30.12	30.52	30.4	397100.0	30.29

名前	CAE Inc. Ordinary Shares
ティッカー	CAE
国	Canada
上場年	nan
セクター	Miscellaneous

CAE Inc. Ordinary Sharesのデータ

CAE Inc. Ordinary Sharesの基本情報

CAE Inc. Ordinary Sharesの過去1年の値動き