CAE Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	32.900	34.340	32.700	34.280	34.280	845,127
2022-04-01	32.790	32.980	32.300	32.810	32.810	505,138
2022-03-31	32.910	33.330	32.510	32.540	32.540	695,312
2022-03-30	32.930	32.930	32.250	32.620	32.620	325,448
2022-03-29	32.280	32.980	32.200	32.790	32.790	458,457
2022-03-28	31.730	31.870	31.420	31.790	31.790	384,642
2022-03-25	32.110	32.110	31.320	31.720	31.720	750,032
2022-03-24	31.980	32.370	31.510	31.940	31.940	1,711,013
2022-03-23	32.760	32.820	31.880	31.890	31.890	418,337
2022-03-22	32.400	33.110	32.350	32.900	32.900	408,041
2022-03-21	32.110	32.480	31.600	32.330	32.330	590,241
2022-03-18	30.570	32.470	30.570	32.240	32.240	2,685,914
2022-03-17	30.390	30.590	30.040	30.570	30.570	891,673
2022-03-16	30.670	30.970	29.650	30.480	30.480	1,506,865
2022-03-15	30.300	30.680	29.700	30.350	30.350	767,629
2022-03-14	31.170	31.170	29.670	29.920	29.920	749,950
2022-03-11	32.960	32.960	30.880	30.920	30.920	591,291
2022-03-10	32.580	33.360	32.280	32.570	32.570	533,262
2022-03-09	30.740	33.270	30.640	33.190	33.190	1,144,831
2022-03-08	31.080	31.190	29.050	30.180	30.180	1,286,942
2022-03-07	33.650	34.180	30.870	30.950	30.950	1,333,464
2022-03-04	34.300	34.430	33.540	33.720	33.720	372,798
2022-03-03	35.050	35.180	34.510	34.560	34.560	991,403
2022-03-02	34.980	35.470	34.710	35.030	35.030	821,554
2022-03-01	33.750	34.840	33.450	34.600	34.600	991,319
2022-02-28	32.980	34.440	32.770	33.910	33.910	1,150,739
2022-02-25	32.360	33.430	31.950	33.230	33.230	724,999
2022-02-24	30.410	32.105	30.260	32.000	32.000	1,522,583
2022-02-23	32.070	32.290	31.230	31.270	31.270	401,976
2022-02-22	32.080	32.170	31.670	31.840	31.840	522,896
2022-02-18	32.930	33.020	32.370	32.440	32.440	559,091
2022-02-17	33.320	33.500	32.760	32.780	32.780	661,166
2022-02-16	33.660	33.800	32.960	33.490	33.490	582,139
2022-02-15	32.900	34.060	32.640	33.960	33.960	1,000,109
2022-02-14	31.520	32.175	31.370	31.780	31.780	1,108,459
2022-02-11	32.030	33.240	31.190	31.580	31.580	762,994
2022-02-10	32.590	33.290	32.500	32.710	32.710	634,432
2022-02-09	32.800	33.390	32.800	33.000	33.000	666,855
2022-02-08	31.060	32.840	31.010	32.540	32.540	746,756
2022-02-07	31.850	32.260	31.370	31.460	31.460	370,411
2022-02-04	31.500	31.960	31.120	31.740	31.740	341,171
2022-02-03	32.540	32.680	31.540	31.560	31.560	476,137
2022-02-02	32.730	33.100	32.460	32.890	32.890	593,547
2022-02-01	32.240	32.770	31.920	32.760	32.760	486,430
2022-01-31	30.240	32.220	30.240	32.100	32.100	775,134
2022-01-28	30.220	30.530	29.500	30.520	30.520	476,712
2022-01-27	31.060	31.160	30.230	30.270	30.270	634,615
2022-01-26	31.010	31.770	30.740	30.970	30.970	658,387
2022-01-25	30.400	31.060	29.940	30.810	30.810	591,904
2022-01-24	30.330	30.950	29.580	30.950	30.950	541,622
2022-01-21	30.940	31.130	30.330	30.900	30.900	663,999
2022-01-20	32.000	32.190	31.100	31.150	31.150	859,253
2022-01-19	33.260	33.260	31.810	31.910	31.910	336,338
2022-01-18	32.970	33.350	32.750	33.160	33.160	539,109
2022-01-17	33.070	33.770	33.070	33.500	33.500	141,479
2022-01-14	33.300	33.490	32.690	33.120	33.120	696,012
2022-01-13	33.120	33.730	32.760	33.380	33.380	511,864
2022-01-12	32.950	33.260	32.885	32.980	32.980	708,881
2022-01-11	32.210	32.890	31.790	32.820	32.820	332,965
2022-01-10	31.960	32.200	31.330	32.040	32.040	314,744

← NewerPage 20 of 21 · 1,259 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.