Canada Markets closed

CAE Inc. (CAE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.56+0.91 (+3.41%)
At close: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202226.8127.8226.3327.5627.56930,300
Aug 11, 202227.8727.9525.5326.6526.653,305,400
Aug 10, 202232.0032.0027.3727.3927.392,284,400
Aug 09, 202233.6033.6933.0533.2533.25301,900
Aug 08, 202234.1734.6033.4533.6433.64482,600
Aug 05, 202234.0534.6434.0534.6134.61310,300
Aug 04, 202234.1934.7734.1934.3634.36395,900
Aug 03, 202233.9134.3933.6934.1634.16598,900
Aug 02, 202233.8033.9533.3233.7233.72675,900
Jul 29, 202233.0233.9632.8933.8833.88663,700
Jul 28, 202232.8133.1532.6033.0133.01611,300
Jul 27, 202232.8033.2832.6232.8232.82494,000
Jul 26, 202233.5333.5332.3532.5032.50609,400
Jul 25, 202233.1033.5432.8833.5233.52272,100
Jul 22, 202233.5333.6332.9333.1133.11210,500
Jul 21, 202233.1533.5333.0633.5133.51303,100
Jul 20, 202233.6033.6632.8533.4333.43426,500
Jul 19, 202232.9133.7632.9133.7133.71602,300
Jul 18, 202231.6332.7631.6332.7532.75780,100
Jul 15, 202231.3131.4230.8431.3131.31509,100
Jul 14, 202230.5031.1530.2830.9230.92536,500
Jul 13, 202231.3231.5330.4130.8230.82821,100
Jul 12, 202231.6932.1831.6231.8131.81441,400
Jul 11, 202231.7531.8831.2931.7631.76508,000
Jul 08, 202232.4032.5831.8431.9531.95504,900
Jul 07, 202231.7132.5631.6332.4832.48473,100
Jul 06, 202231.9932.1631.2331.6531.65420,700
Jul 05, 202231.6232.0031.2131.9731.97505,400
Jul 04, 202231.8132.0831.5531.7431.74228,300
Jun 30, 202230.5531.7930.2631.7231.72965,700
Jun 29, 202231.8032.1431.0031.1531.15558,400
Jun 28, 202232.2032.6731.7731.8031.80731,800
Jun 27, 202232.3132.3231.5332.0532.05354,700
Jun 24, 202231.5332.2531.4532.1432.14579,200
Jun 23, 202230.7131.5630.4031.4231.42627,400
Jun 22, 202230.0630.3529.5630.0230.02585,000
Jun 21, 202230.4930.7329.9030.4330.43469,200
Jun 20, 202229.5230.7229.5230.4930.49222,000
Jun 17, 202228.9429.9528.9429.7129.711,746,400
Jun 16, 202229.8329.8328.8528.8828.88523,200
Jun 15, 202231.1031.2130.2030.5430.54544,300
Jun 14, 202231.5531.5530.6230.7830.78687,000
Jun 13, 202230.2431.6430.1831.3031.30988,500
Jun 10, 202232.0932.2731.1131.2331.23918,000
Jun 09, 202233.0833.0832.4032.6732.67361,500
Jun 08, 202233.4133.5032.6233.0933.091,077,700
Jun 07, 202233.5933.8233.2133.6433.64949,700
Jun 06, 202234.7634.8133.9133.9833.98429,400
Jun 03, 202234.0334.2633.6133.9133.91497,400
Jun 02, 202233.8734.8533.8734.4134.41685,500
Jun 01, 202233.1935.1832.6534.0234.021,068,600
May 31, 202231.5032.0931.0931.5931.591,456,700
May 30, 202231.8332.4331.6431.9931.99209,900
May 27, 202230.6631.8730.4031.7331.73965,800
May 26, 202230.0130.6129.9830.3830.38613,400
May 25, 202229.3430.1329.3030.0330.03372,100
May 24, 202229.8729.8829.1729.5629.56542,000
May 20, 202229.7129.9129.0129.7029.70412,700
May 19, 202229.1829.8229.0329.3229.32507,800
May 18, 202229.7630.5829.1529.8829.88867,300
May 17, 202230.0030.5129.6030.4930.49681,700
May 16, 202229.9930.2129.0429.3329.33449,600
May 13, 202228.6030.2628.5630.1030.10882,500
May 12, 202227.3328.3427.2728.1828.18786,000
May 11, 202228.3828.7727.4027.7027.70702,400
May 10, 202229.5629.9027.7228.3828.38883,800
May 09, 202230.1230.3328.8929.0629.06915,800
May 06, 202230.6630.9230.0730.6430.64403,800
May 05, 202231.1531.5930.4730.8530.85598,600
May 04, 202230.9631.6230.5031.4031.40904,000
May 03, 202232.0032.0030.9430.9530.951,002,300
May 02, 202230.5932.0130.3832.0032.00720,500
Apr 29, 202233.2833.8030.3930.5530.551,455,800
Apr 28, 202233.5233.9332.6533.5633.56358,500
Apr 27, 202232.6833.4132.6533.1033.10661,200
Apr 26, 202233.8533.8532.3432.6932.69817,800
Apr 25, 202232.5033.8832.0533.7533.75528,900
Apr 22, 202233.2933.5632.6732.6932.69531,000
Apr 21, 202234.3034.7533.2333.3833.38492,600
Apr 20, 202234.5034.7933.9334.0334.03323,300
Apr 19, 202232.9834.4632.8734.4234.42416,200
Apr 18, 202233.4933.4932.5332.8532.85273,100
Apr 14, 202233.3233.9433.3033.5933.59455,400
Apr 13, 202232.1933.2432.1833.0533.05405,600
Apr 12, 202231.9732.3131.6732.1632.16471,400
Apr 11, 202232.4032.4731.6031.6931.69513,700
Apr 08, 202232.8132.9232.2732.5732.57614,200
Apr 07, 202232.2632.9331.9732.8132.81370,700
Apr 06, 202232.9032.9031.9632.2532.25518,400
Apr 05, 202234.2534.6633.1533.2033.20562,000
Apr 04, 202232.9034.3432.7034.2834.28845,100
Apr 01, 202232.7932.9832.3032.8132.81505,100
Mar 31, 202232.9133.3332.5132.5432.54695,300
Mar 30, 202232.9332.9332.2532.6232.62325,400
Mar 29, 202232.2832.9832.2032.7932.79458,500
Mar 28, 202231.7331.8731.4231.7931.79384,600
Mar 25, 202232.1132.1131.3231.7231.72750,000
Mar 24, 202231.9832.3731.5131.9431.941,711,000
Mar 23, 202232.7632.8231.8831.8931.89418,300
Mar 22, 202232.4033.1132.3532.9032.90408,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...