CAE Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	32.200	32.670	31.770	31.800	31.800	731,844
2022-06-27	32.310	32.320	31.530	32.050	32.050	354,707
2022-06-24	31.530	32.250	31.450	32.140	32.140	579,191
2022-06-23	30.710	31.560	30.400	31.420	31.420	627,447
2022-06-22	30.060	30.350	29.560	30.020	30.020	585,018
2022-06-21	30.490	30.730	29.900	30.430	30.430	469,215
2022-06-20	29.520	30.720	29.520	30.490	30.490	222,009
2022-06-17	28.940	29.950	28.940	29.710	29.710	1,743,147
2022-06-16	29.830	29.830	28.850	28.880	28.880	523,246
2022-06-15	31.100	31.210	30.200	30.540	30.540	544,330
2022-06-14	31.550	31.550	30.620	30.780	30.780	686,987
2022-06-13	30.240	31.640	30.180	31.300	31.300	988,486
2022-06-10	32.090	32.270	31.110	31.230	31.230	918,036
2022-06-09	33.080	33.080	32.400	32.670	32.670	361,503
2022-06-08	33.410	33.500	32.620	33.090	33.090	1,077,700
2022-06-07	33.590	33.820	33.210	33.640	33.640	949,698
2022-06-06	34.760	34.810	33.910	33.980	33.980	429,408
2022-06-03	34.030	34.260	33.610	33.910	33.910	497,374
2022-06-02	33.870	34.850	33.870	34.410	34.410	685,486
2022-06-01	33.190	35.180	32.650	34.020	34.020	1,068,590
2022-05-31	31.500	32.090	31.090	31.590	31.590	1,456,719
2022-05-30	31.830	32.430	31.640	31.990	31.990	209,948
2022-05-27	30.660	31.870	30.400	31.730	31.730	965,766
2022-05-26	30.010	30.610	29.980	30.380	30.380	613,373
2022-05-25	29.340	30.130	29.300	30.030	30.030	372,107
2022-05-24	29.870	29.880	29.170	29.560	29.560	541,989
2022-05-20	29.710	29.910	29.010	29.700	29.700	412,733
2022-05-19	29.180	29.820	29.030	29.320	29.320	507,764
2022-05-18	29.760	30.580	29.150	29.880	29.880	867,286
2022-05-17	30.000	30.510	29.600	30.490	30.490	681,650
2022-05-16	29.990	30.210	29.040	29.330	29.330	449,573
2022-05-13	28.600	30.260	28.555	30.100	30.100	882,453
2022-05-12	27.330	28.340	27.270	28.180	28.180	786,033
2022-05-11	28.380	28.770	27.400	27.700	27.700	702,428
2022-05-10	29.560	29.900	27.720	28.380	28.380	883,808
2022-05-09	30.120	30.330	28.890	29.060	29.060	915,818
2022-05-06	30.660	30.920	30.070	30.640	30.640	403,468
2022-05-05	31.150	31.590	30.470	30.850	30.850	598,647
2022-05-04	30.960	31.620	30.500	31.400	31.400	904,000
2022-05-03	32.000	32.000	30.940	30.950	30.950	1,002,292
2022-05-02	30.590	32.010	30.380	32.000	32.000	720,464
2022-04-29	33.280	33.800	30.390	30.550	30.550	1,455,767
2022-04-28	33.520	33.930	32.650	33.560	33.560	358,500
2022-04-27	32.680	33.410	32.650	33.100	33.100	661,243
2022-04-26	33.850	33.850	32.340	32.690	32.690	817,782
2022-04-25	32.500	33.880	32.050	33.750	33.750	528,918
2022-04-22	33.290	33.560	32.665	32.690	32.690	530,984
2022-04-21	34.300	34.750	33.230	33.380	33.380	492,555
2022-04-20	34.500	34.790	33.930	34.030	34.030	323,265
2022-04-19	32.980	34.460	32.870	34.420	34.420	416,206
2022-04-18	33.490	33.490	32.530	32.850	32.850	273,055
2022-04-14	33.320	33.940	33.300	33.590	33.590	455,358
2022-04-13	32.190	33.235	32.180	33.050	33.050	405,600
2022-04-12	31.970	32.310	31.670	32.160	32.160	471,376
2022-04-11	32.400	32.470	31.600	31.690	31.690	513,699
2022-04-08	32.810	32.920	32.270	32.570	32.570	613,610
2022-04-07	32.260	32.930	31.970	32.810	32.810	370,699
2022-04-06	32.900	32.900	31.960	32.250	32.250	518,380
2022-04-05	34.250	34.660	33.150	33.200	33.200	562,047
2022-04-04	32.900	34.340	32.700	34.280	34.280	845,127

← NewerPage 19 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.