Canada markets closed

CAE Inc. (CAE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.92-0.53 (-2.08%)
At close: 04:00PM EDT
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202425.3425.3524.8124.9224.92558,234
Oct 02, 202425.0825.5325.0825.4525.45508,500
Oct 01, 202425.4125.4224.8825.1325.13392,000
Sept 30, 202424.8625.5024.8625.3925.39798,900
Sept 27, 202424.9225.2824.8724.9924.99459,800
Sept 26, 202424.2925.0424.2924.9224.921,769,600
Sept 25, 202424.2824.4824.0524.1924.19419,500
Sept 24, 202424.2824.5324.2424.3824.38450,900
Sept 23, 202424.1924.4323.9424.3024.30311,900
Sept 20, 202424.4624.4623.9724.2024.202,841,600
Sept 19, 202424.3424.7024.3324.4324.43554,500
Sept 18, 202423.9324.3723.8924.1024.10514,300
Sept 17, 202424.0624.1623.7623.9823.98382,300
Sept 16, 202424.1624.3523.8323.9523.95642,400
Sept 13, 202424.7424.8724.1624.1724.17401,900
Sept 12, 202424.4024.8124.2524.7024.70948,000
Sept 11, 202424.2724.5523.9524.3624.36389,700
Sept 10, 202424.5024.5024.0724.3724.37398,600
Sept 09, 202423.9324.5923.9324.4824.48673,700
Sept 06, 202423.5024.2123.5023.8623.86525,600
Sept 05, 202424.4024.4923.9524.0824.08443,800
Sept 04, 202423.8524.4423.7724.3924.39451,800
Sept 03, 202423.9823.9923.5623.9523.95561,500
Aug 30, 202424.0024.1323.8424.1124.11559,300
Aug 29, 202423.7724.2623.7124.0424.04623,800
Aug 28, 202423.8723.9423.6023.6723.67346,500
Aug 27, 202424.1424.2123.8323.9123.91214,900
Aug 26, 202424.2124.3724.1224.2124.21251,300
Aug 23, 202424.1824.4224.0624.1424.14458,300
Aug 22, 202423.9924.3223.9524.1024.10488,900
Aug 21, 202424.2224.5023.8723.9623.96442,700
Aug 20, 202424.0224.3323.8724.2124.21339,700
Aug 19, 202423.9124.1623.7724.0224.02466,800
Aug 16, 202424.1224.2823.6823.8323.83400,200
Aug 15, 202423.9324.8023.9324.6724.67672,000
Aug 14, 202423.7424.3022.8124.1324.131,182,500
Aug 13, 202423.0123.1922.7822.9822.98561,600
Aug 12, 202422.7322.8422.2822.6222.62585,000
Aug 09, 202423.1523.1522.5622.8322.83393,900
Aug 08, 202422.9123.0822.7823.0523.051,123,800
Aug 07, 202423.1423.2922.5822.7822.78496,600
Aug 06, 202422.4123.1022.4122.9522.95561,200
Aug 02, 202423.2923.3222.6823.0723.07469,000
Aug 01, 202425.1125.1123.6623.6623.66780,900
Jul 31, 202424.8725.3124.7525.1225.12606,500
Jul 30, 202424.9024.9724.5424.8124.81399,600
Jul 29, 202424.4524.9624.4524.8924.89491,100
Jul 26, 202424.5124.7324.3624.4424.44595,500
Jul 25, 202424.5124.6624.2524.4024.40680,600
Jul 24, 202425.3325.4424.5824.5824.58750,200
Jul 23, 202425.5125.6825.4125.5325.53392,200
Jul 22, 202425.4025.6025.0025.5925.59386,200
Jul 19, 202425.4525.4925.0625.3325.33340,200
Jul 18, 202426.1226.3925.4225.5125.51465,800
Jul 17, 202426.2026.2725.9826.1326.13547,700
Jul 16, 202425.6826.3725.6526.3626.36578,000
Jul 15, 202425.8025.9925.6325.6925.69444,600
Jul 12, 202425.5325.8525.4525.8225.82879,200
Jul 11, 202425.6525.7625.4225.4425.44504,800
Jul 10, 202425.1925.5725.1825.5325.53434,900
Jul 09, 202425.6325.6324.8525.0225.021,023,900
Jul 08, 202425.4925.7425.4825.6525.65307,600
Jul 05, 202426.0026.0325.4925.4925.49416,600
Jul 04, 202426.0626.3225.8725.9525.9594,100
Jul 03, 202425.7026.2625.6926.2526.25362,500
Jul 02, 202425.3525.7325.2325.6225.62510,500
Jun 28, 202426.0026.0025.3425.4125.412,019,300
Jun 27, 202425.8826.0525.5625.9725.97803,300
Jun 26, 202425.6326.0225.5525.9525.95442,900
Jun 25, 202426.3226.3325.5925.7725.77529,400
Jun 24, 202426.6326.8426.3726.3826.38964,700
Jun 21, 202426.1026.6926.0826.5826.583,063,700
Jun 20, 202425.7126.1925.7126.0926.09653,900
Jun 19, 202425.6826.1025.6025.6925.69256,300
Jun 18, 202424.8526.0624.8526.0326.03533,500
Jun 17, 202424.6424.9124.5124.9024.90521,600
Jun 14, 202424.8124.9424.4324.7724.77755,200
Jun 13, 202425.4425.4925.0325.0925.09413,100
Jun 12, 202425.2125.6725.2125.5325.53490,700
Jun 11, 202424.7925.1624.7425.0225.02781,100
Jun 10, 202425.4025.4524.7724.9124.91972,500
Jun 07, 202425.6525.9125.4325.4425.44342,200
Jun 06, 202425.5926.0525.5325.7825.78937,500
Jun 05, 202425.2925.7325.2625.6025.60488,200
Jun 04, 202425.2925.3925.0125.2925.291,078,900
Jun 03, 202425.6125.7525.2625.3025.30344,000
May 31, 202425.4525.6025.0725.5925.591,295,900
May 30, 202425.2825.6825.2325.3825.38960,300
May 29, 202424.9625.6024.9325.3525.35715,300
May 28, 202425.3825.5725.1625.3225.32537,300
May 27, 202425.2525.8625.2525.7125.71179,200
May 24, 202425.7025.9825.2525.4725.47528,500
May 23, 202425.7426.6325.7425.8025.80985,100
May 22, 202423.8725.7623.7425.7325.731,691,100
May 21, 202426.5627.3226.5627.0627.06733,600
May 17, 202428.4928.6527.3627.6527.65992,400
May 16, 202428.6828.7628.3828.4628.46617,900
May 15, 202428.8528.8828.5628.7328.73406,100
May 14, 202428.5828.9428.5828.8128.81524,700
May 13, 202428.6828.8728.5528.6028.60405,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...