CAE Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	27.650	27.990	27.380	27.420	27.420	525,118
2023-12-04	27.500	27.880	27.395	27.720	27.720	306,663
2023-12-01	26.960	27.600	26.850	27.570	27.570	486,508
2023-11-30	26.480	27.050	26.355	26.980	26.980	2,145,899
2023-11-29	27.190	27.200	25.690	26.450	26.450	1,930,484
2023-11-28	28.300	28.310	27.800	27.830	27.830	606,428
2023-11-27	28.510	28.520	28.220	28.320	28.320	550,108
2023-11-24	28.550	28.800	28.550	28.580	28.580	249,949
2023-11-23	28.680	28.860	28.530	28.550	28.550	150,875
2023-11-22	28.680	28.860	28.550	28.640	28.640	473,083
2023-11-21	28.620	28.900	28.540	28.660	28.660	641,883
2023-11-20	28.780	28.960	28.020	28.860	28.860	998,141
2023-11-17	28.890	29.120	28.650	28.840	28.840	945,943
2023-11-16	28.490	29.060	28.490	28.690	28.690	549,072
2023-11-15	28.870	29.250	28.415	28.490	28.490	1,071,488
2023-11-14	31.680	31.900	28.610	28.870	28.870	963,754
2023-11-13	30.130	30.635	30.100	30.210	30.210	400,891
2023-11-10	29.540	30.250	29.540	30.130	30.130	427,234
2023-11-09	29.390	29.900	29.390	29.550	29.550	443,312
2023-11-08	28.860	29.250	28.590	29.220	29.220	490,242
2023-11-07	29.180	29.190	28.720	28.830	28.830	678,589
2023-11-06	29.610	29.890	29.010	29.180	29.180	427,586
2023-11-03	29.530	29.810	29.330	29.520	29.520	353,518
2023-11-02	29.000	29.380	28.860	29.280	29.280	460,073
2023-11-01	28.980	29.250	28.770	28.900	28.900	461,012
2023-10-31	28.760	29.060	28.640	28.960	28.960	756,837
2023-10-30	28.660	29.010	28.310	28.800	28.800	362,934
2023-10-27	28.670	28.810	28.265	28.440	28.440	237,745
2023-10-26	28.710	29.380	28.640	28.690	28.690	408,028
2023-10-25	29.060	29.310	28.495	28.530	28.530	267,950
2023-10-24	28.820	29.500	28.770	29.100	29.100	578,640
2023-10-23	28.490	28.880	28.120	28.530	28.530	727,839
2023-10-20	29.300	29.300	28.440	28.640	28.640	452,011
2023-10-19	29.550	29.590	29.150	29.340	29.340	456,123
2023-10-18	30.740	30.740	29.490	29.500	29.500	444,901
2023-10-17	30.800	31.210	30.800	30.960	30.960	306,597
2023-10-16	30.690	31.120	30.530	31.010	31.010	604,926
2023-10-13	31.200	31.250	30.470	30.610	30.610	287,526
2023-10-12	31.690	31.750	30.810	31.230	31.230	380,379
2023-10-11	31.620	31.755	31.400	31.750	31.750	444,027
2023-10-10	31.730	32.100	31.500	31.540	31.540	467,160
2023-10-06	31.360	31.695	30.650	31.250	31.250	484,484
2023-10-05	31.580	32.120	31.530	31.760	31.760	427,693
2023-10-04	31.110	31.620	30.740	31.590	31.590	331,720
2023-10-03	30.950	31.350	30.870	31.150	31.150	258,191
2023-10-02	31.700	31.840	31.150	31.240	31.240	278,534
2023-09-29	31.690	31.830	31.350	31.710	31.710	551,726
2023-09-28	31.120	31.660	31.120	31.460	31.460	352,734
2023-09-27	31.560	31.630	30.770	31.110	31.110	567,783
2023-09-26	31.510	31.870	31.170	31.430	31.430	432,734
2023-09-25	31.670	32.060	31.410	31.750	31.750	246,812
2023-09-22	32.120	32.300	31.850	31.970	31.970	301,677
2023-09-21	32.500	32.660	31.910	32.080	32.080	523,709
2023-09-20	32.650	33.040	32.650	32.810	32.810	307,212
2023-09-19	33.210	33.220	32.530	32.540	32.540	376,685
2023-09-18	32.840	33.550	32.500	33.340	33.340	484,459
2023-09-15	33.600	33.870	32.810	32.920	32.920	1,726,395
2023-09-14	33.160	33.720	33.090	33.660	33.660	665,973
2023-09-13	32.910	33.200	32.570	33.140	33.140	377,177
2023-09-12	32.340	33.250	32.340	33.020	33.020	309,085

← NewerPage 13 of 21 · 1,258 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.