CAE Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	26.560	26.980	26.490	26.650	26.650	465,507
2022-12-16	27.680	27.970	26.530	26.570	26.570	1,714,072
2022-12-15	28.100	28.240	27.660	27.890	27.890	555,036
2022-12-14	28.160	28.630	27.950	28.200	28.200	513,889
2022-12-13	29.100	29.210	28.000	28.130	28.130	630,854
2022-12-12	28.860	29.500	28.450	28.530	28.530	784,230
2022-12-09	27.880	28.140	27.730	27.770	27.770	287,091
2022-12-08	27.880	28.130	27.640	27.880	27.880	572,207
2022-12-07	28.080	28.200	27.660	27.800	27.800	516,521
2022-12-06	28.560	28.700	28.110	28.130	28.130	401,566
2022-12-05	28.080	28.750	27.920	28.450	28.450	428,385
2022-12-02	28.750	28.970	28.110	28.180	28.180	748,183
2022-12-01	29.000	29.200	28.780	29.090	29.090	390,995
2022-11-30	28.750	29.330	28.430	29.090	29.090	1,891,665
2022-11-29	28.810	29.040	28.670	28.700	28.700	299,715
2022-11-28	28.850	29.320	28.710	28.750	28.750	941,873
2022-11-25	28.940	29.120	28.730	29.060	29.060	199,809
2022-11-24	28.730	29.140	28.730	29.000	29.000	104,403
2022-11-23	28.640	29.250	28.640	28.810	28.810	361,091
2022-11-22	28.720	28.840	28.420	28.680	28.680	427,951
2022-11-21	28.220	28.750	28.030	28.620	28.620	417,129
2022-11-18	28.700	28.850	28.280	28.420	28.420	396,696
2022-11-17	28.190	28.850	28.030	28.430	28.430	612,493
2022-11-16	28.910	29.390	28.570	28.570	28.570	831,078
2022-11-15	29.450	30.175	28.920	29.120	29.120	981,402
2022-11-14	28.650	29.250	28.050	28.950	28.950	907,085
2022-11-11	28.510	29.140	27.860	28.840	28.840	909,040
2022-11-10	24.960	28.690	24.930	28.430	28.430	1,619,339
2022-11-09	24.330	24.350	23.800	24.050	24.050	686,542
2022-11-08	24.210	24.660	24.070	24.510	24.510	647,359
2022-11-07	24.460	24.460	23.810	24.170	24.170	596,077
2022-11-04	24.470	24.560	23.810	24.300	24.300	416,310
2022-11-03	24.010	24.610	23.960	24.260	24.260	451,014
2022-11-02	25.140	25.370	24.190	24.240	24.240	974,288
2022-11-01	26.220	26.350	25.130	25.220	25.220	679,310
2022-10-31	25.770	26.150	25.770	26.000	26.000	647,923
2022-10-28	25.920	26.020	25.700	25.940	25.940	760,978
2022-10-27	25.600	25.985	25.540	25.950	25.950	545,620
2022-10-26	24.860	26.060	24.820	25.370	25.370	805,790
2022-10-25	24.300	25.010	24.300	25.000	25.000	694,886
2022-10-24	24.090	24.430	23.970	24.380	24.380	483,634
2022-10-21	23.440	24.100	23.380	24.080	24.080	407,734
2022-10-20	23.570	23.980	23.430	23.480	23.480	326,974
2022-10-19	23.550	23.660	23.260	23.630	23.630	405,786
2022-10-18	23.910	24.200	23.590	23.710	23.710	459,068
2022-10-17	23.080	23.490	22.840	23.380	23.380	594,360
2022-10-14	23.440	23.500	22.710	22.720	22.720	561,236
2022-10-13	22.090	23.340	21.970	23.160	23.160	771,050
2022-10-12	22.290	22.550	22.050	22.530	22.530	496,618
2022-10-11	22.280	23.095	22.050	22.420	22.420	602,908
2022-10-07	22.500	22.590	22.145	22.490	22.490	868,294
2022-10-06	22.850	23.195	22.660	22.870	22.870	654,074
2022-10-05	22.530	23.080	22.530	22.910	22.910	708,688
2022-10-04	22.140	23.100	22.100	22.820	22.820	811,878
2022-10-03	21.390	21.720	20.900	21.640	21.640	898,121
2022-09-30	21.620	21.740	21.170	21.190	21.190	849,624
2022-09-29	21.860	21.860	21.240	21.610	21.610	700,353
2022-09-28	21.810	22.190	21.650	22.120	22.120	639,160
2022-09-27	21.550	22.100	21.450	21.780	21.780	871,359
2022-09-26	21.100	21.530	21.010	21.310	21.310	707,125

← NewerPage 17 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.