CAE Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	28.670	28.720	28.050	28.240	28.240	1,333,728
2023-03-16	28.300	29.000	28.030	28.960	28.960	483,421
2023-03-15	29.200	29.210	27.960	28.590	28.590	637,802
2023-03-14	29.730	30.010	29.380	29.780	29.780	492,010
2023-03-13	29.150	29.680	29.000	29.500	29.500	482,860
2023-03-10	30.380	30.380	29.480	29.830	29.830	542,837
2023-03-09	30.890	30.930	30.310	30.370	30.370	522,587
2023-03-08	30.830	31.120	30.625	30.840	30.840	323,314
2023-03-07	31.110	31.340	30.775	30.830	30.830	446,914
2023-03-06	31.380	31.460	30.970	31.050	31.050	235,049
2023-03-03	30.740	31.440	30.710	31.380	31.380	284,411
2023-03-02	30.500	30.830	30.430	30.730	30.730	424,940
2023-03-01	30.700	31.150	30.580	30.790	30.790	395,201
2023-02-28	30.700	31.010	30.550	30.770	30.770	849,438
2023-02-27	30.770	31.000	30.640	30.700	30.700	339,272
2023-02-24	30.400	30.680	30.240	30.550	30.550	443,102
2023-02-23	30.920	31.170	30.330	30.790	30.790	593,864
2023-02-22	30.590	31.090	30.300	30.920	30.920	445,540
2023-02-21	31.050	31.360	30.430	30.590	30.590	597,405
2023-02-17	31.710	32.000	31.180	31.440	31.440	597,546
2023-02-16	31.300	31.920	30.950	31.770	31.770	1,302,631
2023-02-15	31.600	31.650	30.850	31.310	31.310	749,797
2023-02-14	31.250	32.120	30.620	31.740	31.740	1,131,603
2023-02-13	29.570	30.255	29.120	30.190	30.190	389,978
2023-02-10	29.500	29.640	29.120	29.420	29.420	413,033
2023-02-09	30.540	30.870	29.580	29.650	29.650	692,412
2023-02-08	29.920	30.360	29.830	30.250	30.250	251,173
2023-02-07	30.000	30.280	29.740	30.090	30.090	436,260
2023-02-06	30.170	30.250	29.880	30.040	30.040	332,010
2023-02-03	30.430	31.050	30.180	30.290	30.290	533,845
2023-02-02	30.360	31.000	30.300	30.700	30.700	544,728
2023-02-01	30.010	30.300	29.580	30.150	30.150	641,362
2023-01-31	29.650	30.090	29.410	30.050	30.050	503,432
2023-01-30	29.460	29.830	29.360	29.540	29.540	561,577
2023-01-27	29.220	29.920	29.220	29.750	29.750	367,121
2023-01-26	29.600	29.740	29.320	29.510	29.510	265,128
2023-01-25	28.730	29.520	28.630	29.390	29.390	309,858
2023-01-24	29.040	29.310	28.900	29.080	29.080	285,522
2023-01-23	28.410	29.170	28.380	29.160	29.160	328,364
2023-01-20	28.360	28.530	28.070	28.400	28.400	269,530
2023-01-19	28.470	28.600	28.060	28.280	28.280	439,043
2023-01-18	28.850	29.250	28.530	28.550	28.550	647,285
2023-01-17	28.440	28.790	28.140	28.710	28.710	364,510
2023-01-16	28.270	28.700	28.260	28.570	28.570	137,689
2023-01-13	28.490	29.020	28.260	28.270	28.270	590,044
2023-01-12	27.730	28.750	27.660	28.740	28.740	480,538
2023-01-11	27.490	27.720	27.390	27.640	27.640	488,813
2023-01-10	26.970	27.480	26.820	27.460	27.460	368,527
2023-01-09	26.960	27.670	26.960	27.030	27.030	554,339
2023-01-06	26.680	26.860	26.200	26.800	26.800	296,903
2023-01-05	26.700	26.770	26.340	26.560	26.560	247,952
2023-01-04	26.740	27.030	26.640	26.880	26.880	466,401
2023-01-03	26.510	26.940	26.280	26.610	26.610	456,061
2022-12-30	25.990	26.590	25.950	26.190	26.190	348,452
2022-12-29	25.650	26.370	25.530	26.220	26.220	305,735
2022-12-28	25.510	25.990	25.440	25.570	25.570	315,842
2022-12-23	25.850	26.010	25.780	25.970	25.970	380,353
2022-12-22	26.440	26.680	25.650	26.020	26.020	505,318
2022-12-21	26.380	26.730	26.370	26.630	26.630	406,988
2022-12-20	26.500	26.640	26.170	26.220	26.220	369,941

← NewerPage 16 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.