CAE Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	35.530	39.170	35.490	37.990	37.990	2,389,539
2025-02-13	33.650	33.870	33.170	33.370	33.370	366,080
2025-02-12	33.480	34.020	33.420	33.630	33.630	671,574
2025-02-11	34.270	34.500	33.940	33.980	33.980	663,979
2025-02-10	34.080	34.740	33.980	34.460	34.460	464,729
2025-02-07	34.010	34.200	33.870	34.010	34.010	423,957
2025-02-06	33.980	34.170	33.580	34.000	34.000	407,972
2025-02-05	33.600	33.990	33.220	33.930	33.930	407,280
2025-02-04	33.730	33.780	33.340	33.360	33.360	500,932
2025-02-03	32.850	34.090	32.680	33.620	33.620	889,672
2025-01-31	35.140	35.300	34.180	34.270	34.270	1,137,639
2025-01-30	35.040	35.570	35.000	35.300	35.300	595,497
2025-01-29	34.890	35.220	34.720	34.980	34.980	477,440
2025-01-28	34.810	35.060	34.480	35.000	35.000	571,312
2025-01-27	34.600	34.970	34.560	34.920	34.920	564,056
2025-01-24	34.920	35.000	34.590	34.880	34.880	693,015
2025-01-23	34.840	35.270	34.700	35.030	35.030	571,654
2025-01-22	34.920	34.980	33.800	34.800	34.800	693,868
2025-01-21	34.940	35.450	34.740	35.380	35.380	396,649
2025-01-20	34.840	35.050	34.460	34.810	34.810	150,007
2025-01-17	34.700	35.150	34.540	34.920	34.920	821,516
2025-01-16	34.510	34.770	34.260	34.630	34.630	448,767
2025-01-15	34.200	34.830	34.020	34.470	34.470	638,717
2025-01-14	33.860	34.200	33.625	33.840	33.840	745,750
2025-01-13	33.950	34.340	33.730	33.870	33.870	473,575
2025-01-10	33.870	34.400	33.600	34.260	34.260	773,959
2025-01-09	33.870	34.070	33.820	34.030	34.030	166,903
2025-01-08	33.860	34.070	33.680	34.000	34.000	529,780
2025-01-07	34.000	34.390	33.970	34.120	34.120	530,299
2025-01-06	34.790	34.890	33.975	33.990	33.990	763,322
2025-01-03	35.250	35.400	35.100	35.190	35.190	372,019
2025-01-02	36.600	36.670	34.680	35.090	35.090	874,954
2024-12-31	36.430	36.680	36.170	36.500	36.500	1,040,656
2024-12-30	36.240	36.680	35.970	36.390	36.390	915,389
2024-12-27	35.860	36.530	35.840	36.520	36.520	939,091
2024-12-24	35.250	35.750	35.170	35.730	35.730	336,556
2024-12-23	34.090	35.350	34.090	35.320	35.320	544,291
2024-12-20	32.720	34.490	32.670	34.180	34.180	1,778,378
2024-12-19	32.900	33.140	32.560	32.860	32.860	633,092
2024-12-18	33.660	34.060	32.640	32.770	32.770	549,464
2024-12-17	33.280	34.135	33.280	33.730	33.730	1,556,725
2024-12-16	33.000	33.650	33.000	33.540	33.540	484,570
2024-12-13	33.370	33.415	33.010	33.180	33.180	486,839
2024-12-12	33.340	33.490	33.100	33.370	33.370	479,258
2024-12-11	33.170	33.470	33.115	33.340	33.340	788,854
2024-12-10	32.990	33.250	32.900	33.070	33.070	556,596
2024-12-09	33.100	33.500	32.970	32.980	32.980	739,008
2024-12-06	33.090	33.430	32.980	33.280	33.280	354,872
2024-12-05	32.710	33.050	32.560	32.870	32.870	448,435
2024-12-04	32.760	33.330	32.680	32.750	32.750	597,203
2024-12-03	33.100	33.350	32.870	33.240	33.240	607,845
2024-12-02	32.860	33.770	32.790	33.140	33.140	2,150,763
2024-11-29	32.520	32.980	32.500	32.910	32.910	456,148
2024-11-28	32.640	33.070	32.580	32.600	32.600	242,517
2024-11-27	32.330	32.820	32.300	32.710	32.710	802,425
2024-11-26	32.350	32.600	32.260	32.450	32.450	858,036
2024-11-25	31.980	32.640	31.950	32.570	32.570	1,178,585
2024-11-22	32.510	32.610	31.380	31.990	31.990	498,550
2024-11-21	31.750	32.780	31.580	32.580	32.580	1,944,305
2024-11-20	31.490	31.910	31.290	31.690	31.690	1,034,874

← NewerPage 8 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.