CAE Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	25.610	25.820	25.440	25.780	25.780	441,426
2024-03-01	25.310	25.760	25.170	25.610	25.610	405,733
2024-02-29	25.030	25.510	25.010	25.340	25.340	2,131,477
2024-02-28	25.230	25.310	24.880	25.050	25.050	408,830
2024-02-27	25.170	25.380	25.000	25.300	25.300	805,298
2024-02-26	25.770	25.880	24.920	25.070	25.070	1,046,037
2024-02-23	25.930	26.100	25.730	25.840	25.840	759,493
2024-02-22	25.880	26.200	25.760	26.080	26.080	590,423
2024-02-21	25.890	26.040	25.700	25.940	25.940	569,196
2024-02-20	25.710	26.320	25.710	26.050	26.050	840,192
2024-02-16	26.040	26.260	25.540	25.660	25.660	1,214,415
2024-02-15	25.570	26.340	25.270	26.060	26.060	1,106,205
2024-02-14	28.370	28.420	24.750	25.600	25.600	2,121,839
2024-02-13	28.480	28.690	28.240	28.380	28.380	686,809
2024-02-12	28.450	29.305	28.450	28.880	28.880	636,647
2024-02-09	27.800	28.730	27.750	28.360	28.360	572,999
2024-02-08	27.400	27.810	27.110	27.770	27.770	573,468
2024-02-07	27.330	27.490	27.200	27.410	27.410	577,366
2024-02-06	26.490	27.350	26.420	27.300	27.300	722,997
2024-02-05	26.410	26.550	26.070	26.450	26.450	480,058
2024-02-02	26.610	26.680	26.300	26.510	26.510	1,000,828
2024-02-01	27.000	27.100	26.580	26.780	26.780	869,326
2024-01-31	27.050	27.200	26.820	26.920	26.920	852,647
2024-01-30	27.110	27.150	26.870	26.930	26.930	289,749
2024-01-29	26.740	27.240	26.540	27.220	27.220	465,671
2024-01-26	26.950	27.030	26.685	26.790	26.790	524,005
2024-01-25	27.500	27.560	26.920	26.950	26.950	301,420
2024-01-24	27.760	27.920	27.420	27.450	27.450	296,662
2024-01-23	27.060	27.620	27.060	27.540	27.540	859,558
2024-01-22	27.520	27.590	26.880	27.240	27.240	864,433
2024-01-19	28.100	28.100	27.630	27.920	27.920	356,341
2024-01-18	27.800	28.210	27.800	28.150	28.150	454,233
2024-01-17	27.780	27.960	27.270	27.710	27.710	424,470
2024-01-16	28.340	28.340	27.650	28.030	28.030	342,733
2024-01-15	28.110	28.540	28.110	28.480	28.480	73,358
2024-01-12	28.400	28.750	28.020	28.160	28.160	288,042
2024-01-11	28.220	28.330	27.900	28.330	28.330	281,262
2024-01-10	28.140	28.420	28.110	28.280	28.280	227,280
2024-01-09	28.370	28.470	28.090	28.220	28.220	308,428
2024-01-08	28.320	28.580	28.300	28.570	28.570	402,325
2024-01-05	28.500	28.540	28.070	28.500	28.500	362,008
2024-01-04	27.820	28.590	27.750	28.560	28.560	376,710
2024-01-03	28.010	28.080	27.540	27.850	27.850	313,819
2024-01-02	28.420	28.680	28.210	28.340	28.340	327,250
2023-12-29	28.630	28.900	28.450	28.600	28.600	215,251
2023-12-28	28.590	28.725	28.500	28.610	28.610	215,967
2023-12-27	28.260	28.790	28.260	28.620	28.620	252,029
2023-12-22	28.530	28.800	28.420	28.540	28.540	573,269
2023-12-21	28.130	28.630	28.130	28.540	28.540	281,511
2023-12-20	28.600	28.890	27.970	27.990	27.990	362,728
2023-12-19	28.080	28.630	27.850	28.580	28.580	323,227
2023-12-18	27.940	28.090	27.720	27.960	27.960	270,363
2023-12-15	28.320	28.390	27.560	27.830	27.830	2,400,365
2023-12-14	27.910	28.670	27.620	28.320	28.320	3,089,690
2023-12-13	27.290	27.860	27.180	27.800	27.800	608,715
2023-12-12	27.580	27.700	27.420	27.550	27.550	594,790
2023-12-11	27.850	27.960	27.540	27.560	27.560	556,452
2023-12-08	27.750	28.080	27.720	27.950	27.950	415,968
2023-12-07	27.780	28.030	27.760	27.830	27.830	488,703
2023-12-06	27.590	28.100	27.560	27.770	27.770	663,197

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.