CAE Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	27.960	28.100	27.590	27.720	27.720	464,341
2023-06-13	27.930	28.350	27.830	27.880	27.880	408,613
2023-06-12	27.820	27.840	27.580	27.690	27.690	301,806
2023-06-09	27.910	28.180	27.810	27.830	27.830	391,621
2023-06-08	28.520	28.670	27.870	27.920	27.920	489,415
2023-06-07	28.990	29.120	28.400	28.580	28.580	562,928
2023-06-06	28.910	29.270	28.770	28.980	28.980	639,597
2023-06-05	28.750	29.000	28.560	28.880	28.880	962,291
2023-06-02	28.130	29.140	27.870	28.800	28.800	1,781,625
2023-06-01	27.800	27.920	27.450	27.750	27.750	852,000
2023-05-31	30.990	31.050	27.450	27.760	27.760	2,060,339
2023-05-30	29.940	30.200	29.800	29.910	29.910	417,806
2023-05-29	29.980	30.150	29.880	29.990	29.990	127,615
2023-05-26	29.540	30.305	29.450	29.980	29.980	437,530
2023-05-25	29.190	29.620	29.060	29.460	29.460	218,617
2023-05-24	29.310	29.360	28.980	29.210	29.210	356,445
2023-05-23	30.240	30.480	29.320	29.420	29.420	522,269
2023-05-19	29.890	30.360	29.860	30.100	30.100	574,657
2023-05-18	29.640	29.800	29.450	29.710	29.710	449,860
2023-05-17	29.080	29.740	29.080	29.620	29.620	284,868
2023-05-15	29.140	29.600	29.140	29.390	29.390	618,748
2023-05-12	29.190	29.630	28.950	29.150	29.150	371,033
2023-05-11	29.270	29.400	28.970	29.090	29.090	591,606
2023-05-10	29.690	29.720	29.190	29.390	29.390	562,405
2023-05-09	29.640	29.725	29.450	29.620	29.620	472,530
2023-05-08	29.580	29.820	29.400	29.730	29.730	428,455
2023-05-05	29.660	29.910	29.330	29.550	29.550	350,531
2023-05-04	30.090	30.170	29.140	29.350	29.350	482,346
2023-05-03	30.110	30.630	30.110	30.270	30.270	407,452
2023-05-02	30.360	30.660	29.600	30.020	30.020	597,902
2023-05-01	30.520	30.990	30.420	30.540	30.540	318,575
2023-04-28	30.680	30.800	30.420	30.490	30.490	682,740
2023-04-27	30.560	30.810	30.340	30.670	30.670	385,742
2023-04-26	30.620	30.640	30.310	30.430	30.430	359,345
2023-04-25	30.890	31.070	30.590	30.730	30.730	324,886
2023-04-24	31.200	31.340	30.820	31.000	31.000	381,389
2023-04-21	31.600	31.890	31.060	31.260	31.260	507,790
2023-04-20	31.500	31.800	31.270	31.430	31.430	436,687
2023-04-19	31.750	32.050	31.460	31.740	31.740	408,015
2023-04-18	32.080	32.340	31.800	31.930	31.930	390,199
2023-04-17	31.540	32.070	31.410	32.050	32.050	411,393
2023-04-14	32.140	32.180	31.270	31.460	31.460	342,452
2023-04-13	32.400	32.520	31.730	32.140	32.140	421,178
2023-04-12	32.470	32.680	32.110	32.240	32.240	317,730
2023-04-11	32.390	32.540	31.920	32.390	32.390	525,316
2023-04-10	31.400	32.240	31.400	32.200	32.200	401,201
2023-04-06	30.950	31.850	30.450	31.440	31.440	666,009
2023-04-05	30.990	31.385	30.810	31.020	31.020	750,635
2023-04-04	30.890	31.810	30.520	31.000	31.000	527,779
2023-04-03	30.680	30.920	30.490	30.890	30.890	492,211
2023-03-31	30.350	30.670	30.140	30.560	30.560	542,066
2023-03-30	29.370	30.200	29.290	30.190	30.190	532,832
2023-03-29	29.160	29.350	29.060	29.320	29.320	393,913
2023-03-28	29.090	29.500	28.840	28.920	28.920	406,996
2023-03-27	29.020	29.220	28.930	29.080	29.080	323,639
2023-03-24	29.020	29.100	28.530	28.970	28.970	320,281
2023-03-23	28.750	29.600	28.750	29.260	29.260	612,164
2023-03-22	28.960	29.360	28.730	28.740	28.740	313,937
2023-03-21	28.510	29.070	28.510	28.950	28.950	346,191
2023-03-20	28.270	28.450	28.040	28.180	28.180	355,462

← NewerPage 15 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.