Canada markets closed

CAE Inc. (CAE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.45+0.27 (+0.96%)
At close: 04:00PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202228.0828.7527.9228.4528.45426,889
Dec 02, 202228.7528.9728.1128.1828.18748,200
Dec 01, 202229.0029.2028.7829.0929.09391,000
Nov 30, 202228.7529.3328.4329.0929.091,891,700
Nov 29, 202228.8129.0428.6728.7028.70299,700
Nov 28, 202228.8529.3228.7128.7528.75941,900
Nov 25, 202228.9429.1228.7329.0629.06199,800
Nov 24, 202228.7329.1428.7329.0029.00104,400
Nov 23, 202228.6429.2528.6428.8128.81361,100
Nov 22, 202228.7228.8428.4228.6828.68428,000
Nov 21, 202228.2228.7528.0328.6228.62417,100
Nov 18, 202228.7028.8528.2828.4228.42396,700
Nov 17, 202228.1928.8528.0328.4328.43612,500
Nov 16, 202228.9129.3928.5728.5728.57831,100
Nov 15, 202229.4530.1828.9229.1229.12981,400
Nov 14, 202228.6529.2528.0528.9528.95907,100
Nov 11, 202228.5129.1427.8628.8428.84909,000
Nov 10, 202224.9628.6924.9328.4328.431,619,300
Nov 09, 202224.3324.3523.8024.0524.05686,500
Nov 08, 202224.2124.6624.0724.5124.51647,400
Nov 07, 202224.4624.4623.8124.1724.17596,100
Nov 04, 202224.4724.5623.8124.3024.30416,300
Nov 03, 202224.0124.6123.9624.2624.26451,000
Nov 02, 202225.1425.3724.1924.2424.24974,300
Nov 01, 202226.2226.3525.1325.2225.22679,300
Oct 31, 202225.7726.1525.7726.0026.00647,900
Oct 28, 202225.9226.0225.7025.9425.94761,400
Oct 27, 202225.6025.9925.5425.9525.95545,600
Oct 26, 202224.8626.0624.8225.3725.37805,800
Oct 25, 202224.3025.0124.3025.0025.00694,900
Oct 24, 202224.0924.4323.9724.3824.38483,600
Oct 21, 202223.4424.1023.3824.0824.08407,700
Oct 20, 202223.5723.9823.4323.4823.48327,000
Oct 19, 202223.5523.6623.2623.6323.63405,800
Oct 18, 202223.9124.2023.5923.7123.71459,100
Oct 17, 202223.0823.4922.8423.3823.38594,400
Oct 14, 202223.4423.5022.7122.7222.72561,200
Oct 13, 202222.0923.3421.9723.1623.16771,100
Oct 12, 202222.2922.5522.0522.5322.53496,600
Oct 11, 202222.2823.1022.0522.4222.42602,900
Oct 07, 202222.5022.5922.1522.4922.49868,300
Oct 06, 202222.8523.2022.6622.8722.87654,100
Oct 05, 202222.5323.0822.5322.9122.91708,700
Oct 04, 202222.1423.1022.1022.8222.82811,900
Oct 03, 202221.3921.7220.9021.6421.64898,100
Sept 30, 202221.6221.7421.1721.1921.19849,600
Sept 29, 202221.8621.8621.2421.6121.61700,400
Sept 28, 202221.8122.1921.6522.1222.12639,200
Sept 27, 202221.5522.1021.4521.7821.78871,400
Sept 26, 202221.1021.5321.0121.3121.31707,100
Sept 23, 202221.8921.9521.0121.1621.161,274,700
Sept 22, 202222.5022.5422.1522.2422.24606,700
Sept 21, 202223.1823.2522.4722.4822.481,529,000
Sept 20, 202223.1723.1923.0023.0523.05680,600
Sept 19, 202222.9623.5322.9623.2923.29421,700
Sept 16, 202223.0623.2322.9023.2123.211,518,400
Sept 15, 202223.5023.6223.1523.2523.25594,300
Sept 14, 202223.5423.7123.3223.4723.47521,200
Sept 13, 202223.7723.9923.2723.5823.58821,800
Sept 12, 202224.7324.8224.0524.3324.33903,100
Sept 09, 202224.3524.7824.2624.5324.53734,500
Sept 08, 202223.4124.1623.2224.1424.141,048,500
Sept 07, 202223.1323.5822.9523.5223.52644,000
Sept 06, 202223.4223.4923.0723.2123.211,252,900
Sept 02, 202223.4923.6023.1023.3123.31732,200
Sept 01, 202223.7223.7222.9423.2623.261,263,000
Aug 31, 202224.2924.4623.8923.9823.981,349,300
Aug 30, 202224.8425.1324.1524.2724.27747,900
Aug 29, 202224.7324.8824.4024.7424.74864,300
Aug 26, 202226.4626.6024.9425.0425.041,295,700
Aug 25, 202226.0026.5725.8226.5226.52992,100
Aug 24, 202225.4325.9225.3025.9025.90855,400
Aug 23, 202225.4625.6125.2325.3625.36760,800
Aug 22, 202225.8225.8225.1925.4925.49893,300
Aug 19, 202226.4026.4025.8226.1526.15719,600
Aug 18, 202226.6026.6726.3126.3726.37751,400
Aug 17, 202226.8626.9226.3726.5526.551,067,900
Aug 16, 202227.3627.4026.8226.8426.841,402,700
Aug 15, 202227.4727.8327.2927.3827.381,076,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...