UK markets closed

CAE Inc. (CAE.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
28.73+0.26 (+0.91%)
As of 02:36PM EDT. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202428.5528.7528.5328.7328.73148,237
08 May 202428.2128.5528.0528.4728.47356,200
07 May 202428.3928.4528.2228.2728.27539,600
06 May 202428.0128.4927.9328.3728.37673,800
03 May 202427.7428.0627.6628.0028.00369,800
02 May 202427.1627.6327.1527.6127.61510,300
01 May 202426.4027.3826.4027.1427.14723,000
30 Apr 202426.3126.6926.2126.5626.56700,200
29 Apr 202426.1026.4926.0426.4326.43397,200
26 Apr 202425.6726.1325.6626.0326.03416,900
25 Apr 202425.9126.0125.3525.5825.58508,900
24 Apr 202426.0526.4325.9226.1926.19450,800
23 Apr 202425.4926.0725.3926.0626.06622,500
22 Apr 202425.6025.7925.3625.4225.42452,500
19 Apr 202425.6225.8725.4525.5825.58469,100
18 Apr 202426.0726.1025.4825.5625.56393,700
17 Apr 202426.2526.2625.8226.0426.04604,400
16 Apr 202426.3826.4325.8226.1326.13636,600
15 Apr 202426.9727.1926.3626.3726.37483,300
12 Apr 202426.7726.8226.4726.7726.77628,600
11 Apr 202426.9527.0726.5326.8926.89527,100
10 Apr 202426.8627.0126.6226.9226.92367,300
09 Apr 202427.2527.4227.0227.1027.10320,400
08 Apr 202427.1027.6827.0527.2927.29432,400
05 Apr 202427.0227.3826.9026.9926.99415,900
04 Apr 202427.0127.2426.9627.1027.10580,400
03 Apr 202426.7227.1426.5827.0427.04528,400
02 Apr 202427.3327.3726.7226.7526.75353,300
01 Apr 202427.9027.9527.3727.4627.46214,500
28 Mar 202427.8328.0827.5527.9727.97486,400
27 Mar 202427.5927.8027.4927.7727.77381,200
26 Mar 202427.5127.9127.3427.6127.61498,100
25 Mar 202427.5127.6727.4227.5227.52304,100
22 Mar 202427.2027.7127.1127.5627.56401,800
21 Mar 202427.8228.1327.1727.1727.17458,300
20 Mar 202427.2427.8227.2427.6827.68342,100
19 Mar 202427.0027.3627.0027.2727.27317,300
18 Mar 202427.0027.2226.8427.0627.06594,600
15 Mar 202426.6327.0226.5826.9826.982,021,400
14 Mar 202426.6426.9026.5226.6926.69553,600
13 Mar 202426.4626.8526.4626.7026.70455,100
12 Mar 202426.4026.5926.3026.4426.44356,500
11 Mar 202426.5426.5426.2726.4026.40409,300
08 Mar 202426.4027.0326.3826.6126.61463,100
07 Mar 202426.6026.7025.9926.4026.40484,300
06 Mar 202425.9526.6625.8026.5426.54634,500
05 Mar 202425.7425.9425.6925.8625.86387,400
04 Mar 202425.6125.8225.4425.7825.78441,300
01 Mar 202425.3125.7625.1725.6125.61405,700
29 Feb 202425.0325.5125.0125.3425.342,131,500
28 Feb 202425.2325.3124.8825.0525.05408,800
27 Feb 202425.1725.3825.0025.3025.30805,300
26 Feb 202425.7725.8824.9225.0725.071,046,000
23 Feb 202425.9326.1025.7325.8425.84759,500
22 Feb 202425.8826.2025.7626.0826.08590,400
21 Feb 202425.8926.0425.7025.9425.94569,200
20 Feb 202425.7126.3225.7126.0526.05840,200
16 Feb 202426.0426.2625.5425.6625.661,214,400
15 Feb 202425.5726.3425.2726.0626.061,106,200
14 Feb 202428.3728.4224.7525.6025.602,121,800
13 Feb 202428.4828.6928.2428.3828.38686,800
12 Feb 202428.4529.3128.4528.8828.88636,600
09 Feb 202427.8028.7327.7528.3628.36573,000
08 Feb 202427.4027.8127.1127.7727.77573,500
07 Feb 202427.3327.4927.2027.4127.41577,400
06 Feb 202426.4927.3526.4227.3027.30723,000
05 Feb 202426.4126.5526.0726.4526.45480,100
02 Feb 202426.6126.6826.3026.5126.511,000,800
01 Feb 202427.0027.1026.5826.7826.78869,300
31 Jan 202427.0527.2026.8226.9226.92852,600
30 Jan 202427.1127.1526.8726.9326.93289,700
29 Jan 202426.7427.2426.5427.2227.22465,700
26 Jan 202426.9527.0326.6926.7926.79524,000
25 Jan 202427.5027.5626.9226.9526.95301,400
24 Jan 202427.7627.9227.4227.4527.45296,700
23 Jan 202427.0627.6227.0627.5427.54859,600
22 Jan 202427.5227.5926.8827.2427.24864,400
19 Jan 202428.1028.1027.6327.9227.92356,300
18 Jan 202427.8028.2127.8028.1528.15454,200
17 Jan 202427.7827.9627.2727.7127.71424,500
16 Jan 202428.3428.3427.6528.0328.03342,700
15 Jan 202428.1128.5428.1128.4828.4873,400
12 Jan 202428.4028.7528.0228.1628.16288,000
11 Jan 202428.2228.3327.9028.3328.33281,300
10 Jan 202428.1428.4228.1128.2828.28227,300
09 Jan 202428.3728.4728.0928.2228.22308,400
08 Jan 202428.3228.5828.3028.5728.57402,300
05 Jan 202428.5028.5428.0728.5028.50362,000
04 Jan 202427.8228.5927.7528.5628.56376,700
03 Jan 202428.0128.0827.5427.8527.85313,800
02 Jan 202428.4228.6828.2128.3428.34327,300
29 Dec 202328.6328.9028.4528.6028.60215,300
28 Dec 202328.5928.7328.5028.6128.61216,000
27 Dec 202328.2628.7928.2628.6228.62252,000
22 Dec 202328.5328.8028.4228.5428.54573,300
21 Dec 202328.1328.6328.1328.5428.54281,500
20 Dec 202328.6028.8927.9727.9927.99362,700
19 Dec 202328.0828.6327.8528.5828.58323,200
18 Dec 202327.9428.0927.7227.9627.96270,400
15 Dec 202328.3228.3927.5627.8327.832,400,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...