CAE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 24.960 | 25.600 | 24.930 | 25.350 | 25.350 | 715,266 |
| 2024-05-28 | 25.380 | 25.570 | 25.160 | 25.320 | 25.320 | 537,254 |
| 2024-05-27 | 25.250 | 25.860 | 25.250 | 25.710 | 25.710 | 179,161 |
| 2024-05-24 | 25.700 | 25.980 | 25.250 | 25.470 | 25.470 | 528,512 |
| 2024-05-23 | 25.740 | 26.630 | 25.740 | 25.800 | 25.800 | 985,118 |
| 2024-05-22 | 23.870 | 25.760 | 23.740 | 25.730 | 25.730 | 1,691,124 |
| 2024-05-21 | 26.560 | 27.320 | 26.560 | 27.060 | 27.060 | 733,560 |
| 2024-05-17 | 28.490 | 28.650 | 27.360 | 27.650 | 27.650 | 992,403 |
| 2024-05-16 | 28.680 | 28.760 | 28.380 | 28.460 | 28.460 | 617,862 |
| 2024-05-15 | 28.850 | 28.880 | 28.560 | 28.730 | 28.730 | 406,071 |
| 2024-05-14 | 28.580 | 28.940 | 28.580 | 28.810 | 28.810 | 524,671 |
| 2024-05-13 | 28.680 | 28.870 | 28.545 | 28.600 | 28.600 | 405,669 |
| 2024-05-10 | 28.840 | 29.020 | 28.560 | 28.620 | 28.620 | 650,229 |
| 2024-05-09 | 28.550 | 28.870 | 28.530 | 28.850 | 28.850 | 595,653 |
| 2024-05-08 | 28.210 | 28.550 | 28.050 | 28.470 | 28.470 | 356,226 |
| 2024-05-07 | 28.390 | 28.450 | 28.220 | 28.270 | 28.270 | 539,580 |
| 2024-05-06 | 28.010 | 28.490 | 27.930 | 28.370 | 28.370 | 673,765 |
| 2024-05-03 | 27.740 | 28.060 | 27.660 | 28.000 | 28.000 | 369,832 |
| 2024-05-02 | 27.160 | 27.630 | 27.150 | 27.610 | 27.610 | 509,509 |
| 2024-05-01 | 26.400 | 27.380 | 26.400 | 27.140 | 27.140 | 722,986 |
| 2024-04-30 | 26.310 | 26.690 | 26.210 | 26.560 | 26.560 | 700,207 |
| 2024-04-29 | 26.100 | 26.490 | 26.040 | 26.430 | 26.430 | 397,191 |
| 2024-04-26 | 25.670 | 26.130 | 25.660 | 26.030 | 26.030 | 416,909 |
| 2024-04-25 | 25.910 | 26.010 | 25.350 | 25.580 | 25.580 | 508,899 |
| 2024-04-24 | 26.050 | 26.430 | 25.920 | 26.190 | 26.190 | 450,814 |
| 2024-04-23 | 25.490 | 26.070 | 25.390 | 26.060 | 26.060 | 622,546 |
| 2024-04-22 | 25.600 | 25.790 | 25.360 | 25.420 | 25.420 | 452,511 |
| 2024-04-19 | 25.620 | 25.870 | 25.445 | 25.580 | 25.580 | 469,069 |
| 2024-04-18 | 26.070 | 26.100 | 25.480 | 25.560 | 25.560 | 393,688 |
| 2024-04-17 | 26.250 | 26.260 | 25.820 | 26.040 | 26.040 | 604,370 |
| 2024-04-16 | 26.380 | 26.430 | 25.820 | 26.130 | 26.130 | 636,552 |
| 2024-04-15 | 26.970 | 27.190 | 26.360 | 26.370 | 26.370 | 483,331 |
| 2024-04-12 | 26.770 | 26.820 | 26.470 | 26.770 | 26.770 | 628,627 |
| 2024-04-11 | 26.950 | 27.070 | 26.530 | 26.890 | 26.890 | 527,129 |
| 2024-04-10 | 26.860 | 27.010 | 26.620 | 26.920 | 26.920 | 367,274 |
| 2024-04-09 | 27.250 | 27.420 | 27.020 | 27.100 | 27.100 | 320,439 |
| 2024-04-08 | 27.100 | 27.680 | 27.050 | 27.290 | 27.290 | 432,444 |
| 2024-04-05 | 27.020 | 27.380 | 26.895 | 26.990 | 26.990 | 415,914 |
| 2024-04-04 | 27.010 | 27.240 | 26.960 | 27.100 | 27.100 | 580,435 |
| 2024-04-03 | 26.720 | 27.140 | 26.580 | 27.040 | 27.040 | 528,375 |
| 2024-04-02 | 27.330 | 27.370 | 26.715 | 26.750 | 26.750 | 353,305 |
| 2024-04-01 | 27.900 | 27.950 | 27.370 | 27.460 | 27.460 | 214,523 |
| 2024-03-28 | 27.830 | 28.080 | 27.550 | 27.970 | 27.970 | 486,437 |
| 2024-03-27 | 27.590 | 27.800 | 27.490 | 27.770 | 27.770 | 381,187 |
| 2024-03-26 | 27.510 | 27.910 | 27.340 | 27.610 | 27.610 | 498,083 |
| 2024-03-25 | 27.510 | 27.670 | 27.420 | 27.520 | 27.520 | 304,118 |
| 2024-03-22 | 27.200 | 27.710 | 27.110 | 27.560 | 27.560 | 401,791 |
| 2024-03-21 | 27.820 | 28.130 | 27.170 | 27.170 | 27.170 | 458,331 |
| 2024-03-20 | 27.240 | 27.820 | 27.240 | 27.680 | 27.680 | 342,099 |
| 2024-03-19 | 27.000 | 27.360 | 27.000 | 27.270 | 27.270 | 317,289 |
| 2024-03-18 | 27.000 | 27.220 | 26.840 | 27.060 | 27.060 | 594,582 |
| 2024-03-15 | 26.630 | 27.020 | 26.580 | 26.980 | 26.980 | 2,021,402 |
| 2024-03-14 | 26.640 | 26.900 | 26.520 | 26.690 | 26.690 | 553,564 |
| 2024-03-13 | 26.460 | 26.850 | 26.460 | 26.700 | 26.700 | 455,098 |
| 2024-03-12 | 26.400 | 26.590 | 26.300 | 26.440 | 26.440 | 356,483 |
| 2024-03-11 | 26.540 | 26.540 | 26.270 | 26.400 | 26.400 | 409,329 |
| 2024-03-08 | 26.400 | 27.030 | 26.380 | 26.610 | 26.610 | 463,111 |
| 2024-03-07 | 26.600 | 26.700 | 25.990 | 26.400 | 26.400 | 484,259 |
| 2024-03-06 | 25.950 | 26.660 | 25.800 | 26.540 | 26.540 | 634,474 |
| 2024-03-05 | 25.740 | 25.940 | 25.690 | 25.860 | 25.860 | 387,404 |
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.