CAE Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	32.170	32.500	31.890	32.240	32.240	400,250
2022-01-06	32.190	32.310	31.370	32.160	32.160	303,918
2022-01-05	32.880	33.320	31.940	32.000	32.000	502,872
2022-01-04	32.550	33.630	32.550	32.900	32.900	764,832
2021-12-31	31.570	32.010	31.545	31.910	31.910	306,573
2021-12-30	32.080	32.150	31.550	31.560	31.560	249,483
2021-12-29	32.370	32.550	31.950	31.970	31.970	558,166
2021-12-24	32.310	32.670	32.310	32.380	32.380	238,975
2021-12-23	33.120	33.130	32.390	32.410	32.410	1,338,695
2021-12-22	32.180	32.800	31.970	32.750	32.750	803,224
2021-12-21	30.490	32.580	30.480	32.190	32.190	868,718
2021-12-20	30.340	30.730	29.930	30.480	30.480	1,088,487
2021-12-17	30.060	31.570	29.880	31.040	31.040	1,334,961
2021-12-16	30.490	30.810	30.020	30.060	30.060	720,547
2021-12-15	29.900	30.450	29.400	30.380	30.380	1,084,626
2021-12-14	30.340	30.650	29.935	29.990	29.990	499,028
2021-12-13	30.420	30.440	29.460	30.050	30.050	1,412,592
2021-12-10	31.070	31.180	30.300	30.440	30.440	543,220
2021-12-09	30.870	31.050	30.560	30.770	30.770	778,202
2021-12-08	31.680	31.680	30.900	31.170	31.170	749,616
2021-12-07	31.050	32.270	31.030	31.490	31.490	1,206,061
2021-12-06	29.900	30.830	29.750	30.730	30.730	920,048
2021-12-03	31.040	31.040	29.670	29.820	29.820	608,113
2021-12-02	30.300	31.380	30.230	31.160	31.160	746,064
2021-12-01	31.450	31.640	30.180	30.200	30.200	981,819
2021-11-30	31.030	31.880	30.510	30.700	30.700	2,524,301
2021-11-29	32.400	32.750	31.350	31.540	31.540	1,291,035
2021-11-26	32.140	32.450	30.850	32.160	32.160	1,227,680
2021-11-25	33.730	33.980	33.475	33.810	33.810	396,183
2021-11-24	34.050	34.050	33.310	33.730	33.730	2,417,874
2021-11-23	34.370	34.620	33.760	34.200	34.200	951,373
2021-11-22	35.480	35.480	34.430	34.460	34.460	697,979
2021-11-19	35.570	35.680	35.020	35.270	35.270	611,664
2021-11-18	35.850	36.100	35.630	35.680	35.680	521,116
2021-11-17	36.390	36.400	35.650	35.800	35.800	800,416
2021-11-16	36.680	36.810	35.690	36.600	36.600	696,699
2021-11-15	37.470	37.550	36.300	36.710	36.710	905,031
2021-11-12	37.720	37.760	36.570	37.350	37.350	1,922,218
2021-11-11	41.350	41.760	37.250	37.500	37.500	1,549,402
2021-11-10	41.940	42.430	41.400	41.700	41.700	519,043
2021-11-09	41.890	42.430	41.710	42.360	42.360	348,885
2021-11-08	41.320	42.230	41.120	41.900	41.900	623,879
2021-11-05	39.010	41.950	39.010	41.600	41.600	916,976
2021-11-04	38.540	39.080	38.520	39.020	39.020	389,705
2021-11-03	37.890	38.670	37.890	38.580	38.580	251,981
2021-11-02	37.880	38.700	37.720	38.100	38.100	408,747
2021-11-01	37.680	38.010	37.490	38.000	38.000	926,662
2021-10-29	37.170	37.620	37.160	37.530	37.530	344,632
2021-10-28	37.110	37.700	36.500	37.420	37.420	622,998
2021-10-27	37.630	37.880	36.850	36.880	36.880	701,047
2021-10-26	38.250	38.380	37.580	37.590	37.590	300,982
2021-10-25	37.520	38.400	37.340	38.130	38.130	413,826
2021-10-22	37.770	37.810	37.280	37.460	37.460	230,421
2021-10-21	37.470	37.850	37.240	37.670	37.670	253,707
2021-10-20	37.340	37.820	37.260	37.510	37.510	641,318
2021-10-19	38.000	38.100	37.340	37.470	37.470	536,414
2021-10-18	38.520	38.530	37.240	37.990	37.990	446,953
2021-10-15	38.340	38.970	38.090	38.790	38.790	465,773
2021-10-14	38.170	38.350	37.880	38.090	38.090	349,883

← NewerPage 21 of 21 · 1,259 trading days

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.