Canada Markets closed

CAE Inc. (CAE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
36.61+0.38 (+1.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202138.4538.6537.7838.0638.0671,650,000
Sep. 02, 202137.2938.7537.2638.6338.6380,320,000
Sep. 01, 202136.7437.6636.6237.0837.0895,460,000
Aug. 31, 202135.9437.1435.8836.4336.43143,570,000
Aug. 30, 202136.0736.2635.7235.8635.8632,730,000
Aug. 27, 202134.9736.3034.9636.0636.0672,950,000
Aug. 26, 202135.4235.4634.8634.9634.9666,880,000
Aug. 25, 202134.7635.7734.0235.6735.67131,080,000
Aug. 24, 202135.8135.8135.5035.6635.6638,110,000
Aug. 23, 202135.2136.4035.2135.5935.5964,810,000
Aug. 20, 202134.4335.0334.1734.9434.9438,820,000
Aug. 19, 202134.1234.5033.9534.3834.3833,710,000
Aug. 18, 202134.7134.8734.3334.5134.5139,630,000
Aug. 17, 202135.2135.2134.6734.6934.6941,340,000
Aug. 16, 202135.7235.8935.1135.2235.2250,310,000
Aug. 13, 202136.4636.5735.8535.9935.9958,530,000
Aug. 12, 202138.3138.4436.1636.5036.50111,160,000
Aug. 11, 202139.7539.7538.3038.5038.5051,190,000
Aug. 10, 202138.9939.7538.7539.7039.7036,410,000
Aug. 09, 202138.8938.9838.3538.9038.9022,730,000
Aug. 06, 202138.4139.0338.3739.0239.0248,850,000
Aug. 05, 202137.7138.4037.7138.2538.2552,150,000
Aug. 04, 202137.8738.0637.6637.7137.7140,880,000
Aug. 03, 202138.1738.4837.8538.1038.10664,900
Jul. 30, 202138.3338.4437.5838.0738.07630,900
Jul. 29, 202138.8839.1038.3938.4638.46526,200
Jul. 28, 202138.9439.2938.5838.8938.89622,600
Jul. 27, 202138.0638.8337.5238.7238.72581,700
Jul. 26, 202139.0039.0038.1138.2938.2911,149,200
Jul. 23, 202138.6139.3638.4339.0039.001,382,400
Jul. 22, 202138.0039.0938.0038.5438.541,809,200
Jul. 21, 202135.9736.6935.9036.6036.60464,300
Jul. 20, 202134.7536.0434.7535.7535.75449,400
Jul. 19, 202135.2035.3534.4934.7034.70490,600
Jul. 16, 202136.0036.3835.6635.7535.75357,500
Jul. 15, 202135.6636.1335.6035.8235.82467,600
Jul. 14, 202136.4936.7235.8135.8635.86526,700
Jul. 13, 202137.7737.7736.3936.5436.54633,700
Jul. 12, 202138.2638.3437.0137.7737.77734,900
Jul. 09, 202138.8539.0038.5438.5538.55436,000
Jul. 08, 202138.3239.1538.2938.6838.68575,500
Jul. 07, 202138.6139.7538.5139.0139.01822,500
Jul. 06, 202138.9038.9138.3538.6438.64327,400
Jul. 05, 202138.5639.2438.2538.9838.98297,500
Jul. 02, 202138.3839.0737.2138.6538.65682,300
Jun. 30, 202137.6938.2037.3538.1838.181,317,500
Jun. 29, 202138.0038.3737.6637.9037.90346,000
Jun. 28, 202138.8339.0037.7338.0138.01536,700
Jun. 25, 202139.0239.3538.7938.9838.98433,100
Jun. 24, 202138.9739.1238.7539.0839.08491,800
Jun. 23, 202138.9339.1038.5939.0039.00668,800
Jun. 22, 202139.0039.1938.6439.0239.02239,100
Jun. 21, 202138.5039.0237.9239.0039.00266,000
Jun. 18, 202137.9638.6437.6438.3638.36774,900
Jun. 17, 202138.6239.0538.1038.3538.35260,000
Jun. 16, 202138.5839.1438.4638.7238.72366,600
Jun. 15, 202138.4939.2338.3338.7738.77304,200
Jun. 14, 202138.6038.8338.0438.4738.47392,100
Jun. 11, 202138.6038.8638.2538.5738.57324,800
Jun. 10, 202138.2538.5437.6938.5438.54436,100
Jun. 09, 202138.6038.6037.6638.2538.25475,800
Jun. 08, 202136.8238.6436.8138.6038.60489,400
Jun. 07, 202137.5037.8336.7436.7636.76473,700
Jun. 04, 202137.4137.5937.2437.5237.52259,800
Jun. 03, 202136.6537.5036.5037.2937.29338,800
Jun. 02, 202137.1837.2036.6636.7036.70343,700
Jun. 01, 202137.4137.8437.1937.2437.24322,900
May 31, 202137.4937.9337.2037.2037.20254,100
May 28, 202137.0737.5337.0337.4337.43359,700
May 27, 202136.9837.0336.5136.8636.86626,200
May 26, 202136.2036.9736.2036.5736.57333,600
May 25, 202136.1536.4935.8936.2036.20501,800
May 21, 202135.5636.0835.5035.9235.92283,900
May 20, 202135.8836.0835.2035.4135.41756,300
May 19, 202135.8535.9432.9735.8335.83931,300
May 18, 202136.2436.6136.0436.0636.06294,000
May 17, 202136.8336.9436.0036.2936.29409,000
May 14, 202136.5037.0736.4937.0337.03411,800
May 13, 202136.1336.6736.1036.4736.47307,500
May 12, 202136.3136.5136.0336.1136.11347,700
May 11, 202136.7036.9536.2336.5136.51433,800
May 10, 202137.9738.1837.1937.2537.25606,900
May 07, 202137.6338.2737.5138.0738.07287,500
May 06, 202138.0638.0636.9637.6537.65436,000
May 05, 202138.0738.4537.8738.0038.00263,400
May 04, 202138.1938.2137.5038.0638.06337,400
May 03, 202138.6538.6638.1038.2438.24269,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...