CAE Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	21.890	21.950	21.010	21.160	21.160	1,274,739
2022-09-22	22.500	22.540	22.150	22.240	22.240	606,692
2022-09-21	23.180	23.250	22.470	22.480	22.480	1,528,959
2022-09-20	23.170	23.190	22.995	23.050	23.050	680,638
2022-09-19	22.960	23.530	22.960	23.290	23.290	421,687
2022-09-16	23.060	23.230	22.900	23.210	23.210	1,518,382
2022-09-15	23.500	23.620	23.150	23.250	23.250	594,291
2022-09-14	23.540	23.710	23.320	23.470	23.470	521,158
2022-09-13	23.770	23.990	23.270	23.580	23.580	821,773
2022-09-12	24.730	24.820	24.050	24.330	24.330	903,132
2022-09-09	24.350	24.780	24.260	24.530	24.530	734,497
2022-09-08	23.410	24.160	23.220	24.140	24.140	1,048,543
2022-09-07	23.130	23.580	22.950	23.520	23.520	643,963
2022-09-06	23.420	23.490	23.070	23.210	23.210	1,252,858
2022-09-02	23.490	23.600	23.100	23.310	23.310	732,241
2022-09-01	23.720	23.720	22.940	23.260	23.260	1,263,047
2022-08-31	24.290	24.460	23.890	23.980	23.980	1,349,258
2022-08-30	24.840	25.130	24.150	24.270	24.270	747,813
2022-08-29	24.730	24.875	24.400	24.740	24.740	864,289
2022-08-26	26.460	26.600	24.940	25.040	25.040	1,295,687
2022-08-25	26.000	26.570	25.820	26.520	26.520	992,061
2022-08-24	25.430	25.920	25.300	25.900	25.900	855,368
2022-08-23	25.460	25.610	25.230	25.360	25.360	760,839
2022-08-22	25.820	25.820	25.190	25.490	25.490	893,298
2022-08-19	26.400	26.400	25.820	26.150	26.150	719,604
2022-08-18	26.600	26.670	26.310	26.370	26.370	751,379
2022-08-17	26.860	26.920	26.370	26.550	26.550	1,067,884
2022-08-16	27.360	27.400	26.820	26.840	26.840	1,402,723
2022-08-15	27.470	27.830	27.290	27.380	27.380	1,076,213
2022-08-12	26.810	27.820	26.330	27.560	27.560	930,261
2022-08-11	27.870	27.950	25.530	26.650	26.650	3,305,394
2022-08-10	32.000	32.000	27.370	27.390	27.390	2,284,399
2022-08-09	33.600	33.690	33.050	33.250	33.250	301,904
2022-08-08	34.170	34.600	33.450	33.640	33.640	482,630
2022-08-05	34.050	34.640	34.050	34.610	34.610	310,340
2022-08-04	34.190	34.770	34.190	34.360	34.360	395,873
2022-08-03	33.910	34.390	33.690	34.160	34.160	598,929
2022-08-02	33.800	33.950	33.320	33.720	33.720	675,854
2022-07-29	33.020	33.960	32.890	33.880	33.880	663,661
2022-07-28	32.810	33.150	32.600	33.010	33.010	611,348
2022-07-27	32.800	33.280	32.620	32.820	32.820	493,956
2022-07-26	33.530	33.530	32.345	32.500	32.500	609,420
2022-07-25	33.100	33.540	32.880	33.520	33.520	272,057
2022-07-22	33.530	33.630	32.930	33.110	33.110	210,539
2022-07-21	33.150	33.530	33.060	33.510	33.510	303,077
2022-07-20	33.600	33.660	32.850	33.430	33.430	426,533
2022-07-19	32.910	33.760	32.910	33.710	33.710	602,258
2022-07-18	31.630	32.760	31.630	32.750	32.750	780,115
2022-07-15	31.310	31.420	30.840	31.310	31.310	508,647
2022-07-14	30.500	31.150	30.280	30.920	30.920	536,465
2022-07-13	31.320	31.530	30.410	30.820	30.820	821,081
2022-07-12	31.690	32.180	31.620	31.810	31.810	441,413
2022-07-11	31.750	31.880	31.290	31.760	31.760	508,048
2022-07-08	32.400	32.580	31.840	31.950	31.950	504,872
2022-07-07	31.710	32.560	31.630	32.480	32.480	473,130
2022-07-06	31.990	32.160	31.230	31.650	31.650	420,690
2022-07-05	31.620	32.000	31.210	31.970	31.970	505,382
2022-07-04	31.810	32.080	31.550	31.740	31.740	228,279
2022-06-30	30.550	31.790	30.260	31.720	31.720	965,711
2022-06-29	31.800	32.140	31.000	31.150	31.150	558,428

← NewerPage 18 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.