CAE Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	32.620	32.780	32.260	32.540	32.540	254,187
2023-09-08	32.700	32.780	32.370	32.560	32.560	413,583
2023-09-07	32.570	32.890	32.320	32.710	32.710	505,281
2023-09-06	33.100	33.560	32.470	32.740	32.740	403,525
2023-09-05	32.800	33.520	32.575	33.220	33.220	509,897
2023-09-01	32.670	32.960	32.460	32.940	32.940	493,462
2023-08-31	32.650	33.050	32.570	32.590	32.590	643,985
2023-08-30	32.390	32.940	32.390	32.610	32.610	400,698
2023-08-29	31.880	32.470	31.670	32.380	32.380	555,273
2023-08-28	32.000	32.040	31.760	31.780	31.780	408,255
2023-08-25	31.740	32.000	31.410	31.790	31.790	342,384
2023-08-24	31.950	31.950	31.510	31.570	31.570	335,480
2023-08-23	31.910	32.050	31.860	31.920	31.920	462,556
2023-08-22	32.060	32.060	31.510	31.760	31.760	257,612
2023-08-21	32.190	32.190	31.750	31.960	31.960	321,176
2023-08-18	32.120	32.280	31.750	32.070	32.070	372,098
2023-08-17	32.540	32.600	32.000	32.280	32.280	784,592
2023-08-16	31.230	32.740	31.100	32.710	32.710	1,286,253
2023-08-15	31.660	31.660	30.550	31.300	31.300	762,927
2023-08-14	31.790	31.930	31.430	31.760	31.760	588,607
2023-08-11	31.440	32.380	31.420	31.660	31.660	454,174
2023-08-10	32.010	32.500	31.200	31.440	31.440	997,727
2023-08-09	30.040	32.390	30.040	32.000	32.000	1,406,870
2023-08-08	30.020	30.170	29.350	29.620	29.620	785,576
2023-08-04	29.960	30.480	29.740	29.800	29.800	663,940
2023-08-03	29.710	30.170	29.260	29.940	29.940	752,669
2023-08-02	29.930	30.020	29.250	29.850	29.850	614,759
2023-08-01	30.060	30.540	29.880	30.180	30.180	399,550
2023-07-31	29.560	30.150	29.440	30.130	30.130	731,520
2023-07-28	29.280	29.570	29.180	29.440	29.440	362,002
2023-07-27	29.600	29.640	28.940	29.000	29.000	574,115
2023-07-26	29.400	29.610	29.190	29.430	29.430	452,725
2023-07-25	28.760	29.530	28.760	29.410	29.410	417,343
2023-07-24	28.980	28.980	28.670	28.800	28.800	187,937
2023-07-21	28.710	29.000	28.470	28.920	28.920	354,666
2023-07-20	29.050	29.070	28.410	28.530	28.530	273,193
2023-07-19	29.340	29.430	28.900	29.100	29.100	295,660
2023-07-18	28.860	29.410	28.860	29.290	29.290	492,754
2023-07-17	29.010	29.030	28.790	28.850	28.850	333,907
2023-07-14	29.240	29.340	28.900	29.110	29.110	316,693
2023-07-13	29.360	29.470	29.110	29.180	29.180	538,017
2023-07-12	29.290	29.490	28.890	29.180	29.180	273,276
2023-07-11	28.730	29.080	28.650	29.080	29.080	234,223
2023-07-10	28.880	28.880	28.500	28.700	28.700	304,952
2023-07-07	28.750	28.970	28.740	28.860	28.860	272,460
2023-07-06	29.600	29.620	28.730	28.830	28.830	433,149
2023-07-05	29.470	29.960	29.325	29.920	29.920	361,140
2023-07-04	29.650	29.650	29.360	29.540	29.540	150,126
2023-06-30	28.970	29.730	28.960	29.650	29.650	851,996
2023-06-29	28.550	28.905	28.420	28.730	28.730	524,096
2023-06-28	28.060	28.490	28.060	28.490	28.490	415,303
2023-06-27	28.060	28.190	27.930	28.180	28.180	421,808
2023-06-26	27.900	28.180	27.870	28.040	28.040	386,420
2023-06-23	28.690	28.700	27.820	28.000	28.000	565,901
2023-06-22	28.900	29.270	28.740	28.990	28.990	601,101
2023-06-21	28.690	29.150	28.600	28.990	28.990	1,008,462
2023-06-20	28.240	28.800	28.110	28.770	28.770	1,000,352
2023-06-19	28.560	28.560	28.170	28.240	28.240	119,332
2023-06-16	28.070	28.890	28.070	28.430	28.430	2,096,013
2023-06-15	27.910	28.240	27.580	28.060	28.060	614,340

← NewerPage 14 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.