Canada markets closed

CAE Inc. (CAE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
29.43-0.79 (-2.61%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 202130.4730.5029.1829.4329.43861,570
Jan. 25, 202129.7030.3028.4830.2230.221,817,481
Jan. 22, 202130.1430.7629.8429.9229.921,044,597
Jan. 21, 202131.6631.6630.2430.3830.38855,900
Jan. 20, 202132.2132.2131.4831.6931.691,137,603
Jan. 19, 202132.9733.5232.0532.1232.12836,488
Jan. 18, 202133.1234.4032.7632.9132.91425,263
Jan. 15, 202134.9835.4032.5233.0033.001,030,305
Jan. 14, 202135.1835.7935.1535.1935.19916,871
Jan. 13, 202134.5635.2234.5335.1335.13779,409
Jan. 12, 202134.5735.1034.4634.6634.66503,761
Jan. 11, 202133.9034.7433.4834.5834.58425,296
Jan. 08, 202134.4134.5833.9634.4234.42428,028
Jan. 07, 202134.7935.3734.1734.2934.29640,512
Jan. 06, 202134.6435.8534.1034.4934.49629,473
Jan. 05, 202133.9434.6833.8934.6034.60643,399
Jan. 04, 202135.1835.2933.8034.0334.03687,825
Dec. 31, 202035.4535.7335.2335.2735.27474,899
Dec. 30, 202035.1335.7035.0435.6035.60708,047
Dec. 29, 202034.7935.2934.7935.1235.12857,865
Dec. 24, 202034.8235.0034.4034.5334.53377,113
Dec. 23, 202033.8135.0633.7734.8334.83651,061
Dec. 22, 202033.2833.8033.2333.7733.77470,640
Dec. 21, 202032.5033.3032.0133.2733.27823,182
Dec. 18, 202032.9633.6832.9633.4933.491,503,807
Dec. 17, 202032.8633.1432.4633.0033.00888,432
Dec. 16, 202032.5032.8731.8631.9931.99860,214
Dec. 15, 202031.5332.7831.3432.6032.60856,353
Dec. 14, 202031.8232.3231.2831.2831.28576,943
Dec. 11, 202031.5931.6730.8731.2031.20548,029
Dec. 10, 202031.3532.1430.8432.0132.01749,024
Dec. 09, 202031.8932.2031.1331.5131.51761,298
Dec. 08, 202032.1732.6231.4031.5331.53867,655
Dec. 07, 202032.9933.0632.0632.5032.50606,050
Dec. 04, 202032.3333.2732.2733.0533.05445,095
Dec. 03, 202031.6532.6831.5832.1632.16782,902
Dec. 02, 202031.6031.9931.2831.6431.64657,256
Dec. 01, 202032.1232.3731.4831.6431.64918,707
Nov. 30, 202033.1133.2231.4231.4231.422,377,400
Nov. 27, 202032.8133.8232.8133.4733.47593,009
Nov. 26, 202033.0233.1432.5232.5232.52443,774
Nov. 25, 202033.5533.5532.5033.0333.03887,434
Nov. 24, 202032.5034.1732.0533.7233.72930,399
Nov. 23, 202031.8032.3931.6432.1932.19630,915
Nov. 20, 202031.1431.6131.0831.5131.511,375,434
Nov. 19, 202029.9231.0529.9231.0031.001,122,702
Nov. 18, 202029.5530.1629.5230.0430.041,874,034
Nov. 17, 202029.5029.7829.1329.3829.382,066,364
Nov. 16, 202030.5031.7030.1231.4031.40677,030
Nov. 13, 202028.8929.9028.8929.7229.72722,825
Nov. 12, 202029.2329.6428.5428.8828.881,029,174
Nov. 11, 202029.9430.5829.1729.6529.651,340,654
Nov. 10, 202028.2430.1327.6630.0230.022,003,746
Nov. 09, 202025.1028.6725.0627.9027.902,004,669
Nov. 06, 202023.9524.0723.5623.6123.61331,826
Nov. 05, 202023.5024.0423.3723.9723.97450,664
Nov. 04, 202023.8823.8823.2923.4723.47520,138
Nov. 03, 202023.2123.8523.2123.7623.76519,423
Nov. 02, 202022.8923.2622.5222.9222.92653,295
Oct. 30, 202022.6123.1122.6022.7722.771,179,949
Oct. 29, 202022.4522.7022.3622.6822.68983,981
Oct. 28, 202022.9623.0122.7322.7722.771,231,199
Oct. 27, 202023.1723.5523.1423.3023.30948,963
Oct. 26, 202023.8123.9623.1123.2923.29749,759
Oct. 23, 202023.4624.2323.3124.0124.011,207,404
Oct. 22, 202022.8923.4322.8123.2623.26806,869
Oct. 21, 202022.1022.9822.0422.8722.87938,398
Oct. 20, 202022.1723.1322.1522.1722.171,469,752
Oct. 19, 202021.1322.1421.1322.0822.08928,528
Oct. 16, 202020.8921.2420.8021.2421.24623,791
Oct. 15, 202020.8520.9520.5820.8220.82362,586
Oct. 14, 202021.1621.2620.9421.0821.08515,937
Oct. 13, 202021.0421.3420.9321.1521.15771,393
Oct. 09, 202021.1921.4420.9321.1821.18435,289
Oct. 08, 202021.1421.3220.9721.1921.19929,483
Oct. 07, 202020.7821.2420.7820.9920.99717,945
Oct. 06, 202020.7620.9020.3920.5520.55481,776
Oct. 05, 202020.5420.8220.4220.6320.63497,694
Oct. 02, 202019.9220.4319.9220.4020.40675,934
Oct. 01, 202020.2021.3320.0820.3420.341,385,287
Sep. 30, 202019.3319.8219.2119.4819.48794,831
Sep. 29, 202019.6419.6819.2219.3219.32447,934
Sep. 28, 202019.2419.7719.2119.6619.66756,845
Sep. 25, 202018.6619.1118.5818.9318.93646,250
Sep. 24, 202018.7119.0018.5018.7618.76771,897
Sep. 23, 202018.9919.5918.7318.8518.85752,653
Sep. 22, 202019.0119.4318.7518.8518.85813,828
Sep. 21, 202019.6219.7419.0119.1119.11624,423
Sep. 18, 2020------
Sep. 17, 202019.6920.2219.5620.1020.10430,540
Sep. 16, 202019.8520.0719.6919.8819.88265,061
Sep. 15, 202019.7420.2219.6119.7519.75464,003
Sep. 14, 202019.8420.3419.5519.6919.69376,735
Sep. 11, 202019.4219.9519.2219.7419.74442,674
Sep. 10, 202019.7119.8319.2819.3819.38404,906
Sep. 09, 202019.9719.9719.5119.6219.62392,613
Sep. 08, 202019.7220.1619.5919.8619.86348,359
Sep. 04, 202020.0220.3619.5419.8619.86477,625
Sep. 03, 202020.7620.8219.6919.7519.75433,808
Sep. 02, 202020.8321.0020.4220.7620.76331,470
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...