CAE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 24.180 | 24.420 | 24.060 | 24.140 | 24.140 | 458,348 |
| 2024-08-22 | 23.990 | 24.320 | 23.950 | 24.100 | 24.100 | 488,866 |
| 2024-08-21 | 24.220 | 24.500 | 23.865 | 23.960 | 23.960 | 442,403 |
| 2024-08-20 | 24.020 | 24.330 | 23.870 | 24.210 | 24.210 | 339,725 |
| 2024-08-19 | 23.910 | 24.160 | 23.770 | 24.020 | 24.020 | 466,838 |
| 2024-08-16 | 24.120 | 24.280 | 23.680 | 23.830 | 23.830 | 399,429 |
| 2024-08-15 | 23.930 | 24.800 | 23.930 | 24.670 | 24.670 | 671,513 |
| 2024-08-14 | 23.740 | 24.300 | 22.810 | 24.130 | 24.130 | 1,182,506 |
| 2024-08-13 | 23.010 | 23.190 | 22.780 | 22.980 | 22.980 | 561,573 |
| 2024-08-12 | 22.730 | 22.840 | 22.280 | 22.620 | 22.620 | 585,010 |
| 2024-08-09 | 23.150 | 23.150 | 22.560 | 22.830 | 22.830 | 393,882 |
| 2024-08-08 | 22.910 | 23.080 | 22.780 | 23.050 | 23.050 | 1,123,826 |
| 2024-08-07 | 23.140 | 23.290 | 22.580 | 22.780 | 22.780 | 496,645 |
| 2024-08-06 | 22.410 | 23.100 | 22.410 | 22.950 | 22.950 | 561,171 |
| 2024-08-02 | 23.290 | 23.320 | 22.680 | 23.070 | 23.070 | 469,021 |
| 2024-08-01 | 25.110 | 25.110 | 23.660 | 23.660 | 23.660 | 780,938 |
| 2024-07-31 | 24.870 | 25.310 | 24.750 | 25.120 | 25.120 | 606,502 |
| 2024-07-30 | 24.900 | 24.970 | 24.540 | 24.810 | 24.810 | 399,628 |
| 2024-07-29 | 24.450 | 24.960 | 24.450 | 24.890 | 24.890 | 491,102 |
| 2024-07-26 | 24.510 | 24.730 | 24.360 | 24.440 | 24.440 | 595,532 |
| 2024-07-25 | 24.510 | 24.660 | 24.250 | 24.400 | 24.400 | 680,623 |
| 2024-07-24 | 25.330 | 25.440 | 24.580 | 24.580 | 24.580 | 750,242 |
| 2024-07-23 | 25.510 | 25.680 | 25.410 | 25.530 | 25.530 | 392,193 |
| 2024-07-22 | 25.400 | 25.595 | 25.000 | 25.590 | 25.590 | 386,173 |
| 2024-07-19 | 25.450 | 25.490 | 25.060 | 25.330 | 25.330 | 340,222 |
| 2024-07-18 | 26.120 | 26.390 | 25.420 | 25.510 | 25.510 | 465,849 |
| 2024-07-17 | 26.200 | 26.265 | 25.980 | 26.130 | 26.130 | 547,699 |
| 2024-07-16 | 25.680 | 26.370 | 25.650 | 26.360 | 26.360 | 578,008 |
| 2024-07-15 | 25.800 | 25.990 | 25.630 | 25.690 | 25.690 | 444,623 |
| 2024-07-12 | 25.530 | 25.850 | 25.450 | 25.820 | 25.820 | 879,237 |
| 2024-07-11 | 25.650 | 25.760 | 25.420 | 25.440 | 25.440 | 504,800 |
| 2024-07-10 | 25.190 | 25.570 | 25.180 | 25.530 | 25.530 | 434,889 |
| 2024-07-09 | 25.630 | 25.630 | 24.850 | 25.020 | 25.020 | 1,022,034 |
| 2024-07-08 | 25.490 | 25.740 | 25.480 | 25.650 | 25.650 | 307,648 |
| 2024-07-05 | 26.000 | 26.030 | 25.490 | 25.490 | 25.490 | 416,648 |
| 2024-07-04 | 26.060 | 26.320 | 25.865 | 25.950 | 25.950 | 94,145 |
| 2024-07-03 | 25.700 | 26.260 | 25.690 | 26.250 | 26.250 | 362,493 |
| 2024-07-02 | 25.350 | 25.730 | 25.230 | 25.620 | 25.620 | 510,509 |
| 2024-06-28 | 26.000 | 26.000 | 25.340 | 25.410 | 25.410 | 2,019,331 |
| 2024-06-27 | 25.880 | 26.050 | 25.560 | 25.970 | 25.970 | 803,264 |
| 2024-06-26 | 25.630 | 26.015 | 25.550 | 25.950 | 25.950 | 442,851 |
| 2024-06-25 | 26.320 | 26.330 | 25.590 | 25.770 | 25.770 | 529,417 |
| 2024-06-24 | 26.630 | 26.840 | 26.370 | 26.380 | 26.380 | 964,726 |
| 2024-06-21 | 26.100 | 26.690 | 26.080 | 26.580 | 26.580 | 3,063,678 |
| 2024-06-20 | 25.710 | 26.190 | 25.710 | 26.090 | 26.090 | 653,931 |
| 2024-06-19 | 25.680 | 26.100 | 25.600 | 25.690 | 25.690 | 256,314 |
| 2024-06-18 | 24.850 | 26.060 | 24.850 | 26.030 | 26.030 | 533,527 |
| 2024-06-17 | 24.640 | 24.910 | 24.510 | 24.900 | 24.900 | 521,576 |
| 2024-06-14 | 24.810 | 24.940 | 24.430 | 24.770 | 24.770 | 755,206 |
| 2024-06-13 | 25.440 | 25.490 | 25.030 | 25.090 | 25.090 | 413,090 |
| 2024-06-12 | 25.210 | 25.670 | 25.210 | 25.530 | 25.530 | 490,799 |
| 2024-06-11 | 24.790 | 25.160 | 24.740 | 25.020 | 25.020 | 781,127 |
| 2024-06-10 | 25.400 | 25.450 | 24.770 | 24.910 | 24.910 | 972,480 |
| 2024-06-07 | 25.650 | 25.910 | 25.425 | 25.440 | 25.440 | 342,219 |
| 2024-06-06 | 25.590 | 26.050 | 25.530 | 25.780 | 25.780 | 937,459 |
| 2024-06-05 | 25.290 | 25.730 | 25.260 | 25.600 | 25.600 | 488,196 |
| 2024-06-04 | 25.290 | 25.390 | 25.010 | 25.290 | 25.290 | 1,078,868 |
| 2024-06-03 | 25.610 | 25.750 | 25.255 | 25.300 | 25.300 | 344,040 |
| 2024-05-31 | 25.450 | 25.600 | 25.070 | 25.590 | 25.590 | 1,295,927 |
| 2024-05-30 | 25.280 | 25.680 | 25.230 | 25.380 | 25.380 | 960,267 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-03-12 | 0.1100 CAD |
| 2019-12-12 | 0.1100 CAD |
| 2019-09-12 | 0.1100 CAD |
| 2019-06-13 | 0.1000 CAD |
| 2019-03-14 | 0.1000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.