CAE Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 30.960 | 31.520 | 30.950 | 31.370 | 31.370 | 1,283,624 |
| 2024-11-18 | 30.600 | 31.430 | 30.560 | 31.190 | 31.190 | 1,323,271 |
| 2024-11-15 | 30.750 | 30.990 | 30.130 | 30.670 | 30.670 | 1,311,528 |
| 2024-11-14 | 30.160 | 31.080 | 30.090 | 30.910 | 30.910 | 2,019,472 |
| 2024-11-13 | 29.500 | 30.740 | 28.620 | 30.180 | 30.180 | 3,243,797 |
| 2024-11-12 | 26.730 | 26.980 | 26.470 | 26.960 | 26.960 | 564,899 |
| 2024-11-11 | 26.520 | 27.060 | 26.490 | 26.800 | 26.800 | 923,192 |
| 2024-11-08 | 26.000 | 26.360 | 25.890 | 26.240 | 26.240 | 521,115 |
| 2024-11-07 | 26.450 | 26.990 | 26.045 | 26.140 | 26.140 | 1,652,485 |
| 2024-11-06 | 26.290 | 26.500 | 25.950 | 26.320 | 26.320 | 752,780 |
| 2024-11-05 | 25.200 | 26.050 | 25.200 | 25.920 | 25.920 | 525,523 |
| 2024-11-04 | 24.960 | 25.540 | 24.930 | 25.100 | 25.100 | 1,070,495 |
| 2024-11-01 | 24.630 | 25.410 | 24.570 | 25.040 | 25.040 | 695,879 |
| 2024-10-31 | 26.030 | 26.140 | 24.480 | 24.500 | 24.500 | 1,194,019 |
| 2024-10-30 | 25.990 | 26.260 | 25.895 | 26.150 | 26.150 | 471,894 |
| 2024-10-29 | 25.990 | 26.120 | 25.890 | 26.100 | 26.100 | 408,570 |
| 2024-10-28 | 25.810 | 26.170 | 25.810 | 26.010 | 26.010 | 388,309 |
| 2024-10-25 | 25.500 | 25.810 | 25.480 | 25.810 | 25.810 | 305,563 |
| 2024-10-24 | 25.370 | 25.525 | 25.110 | 25.430 | 25.430 | 518,171 |
| 2024-10-23 | 25.630 | 25.890 | 25.290 | 25.400 | 25.400 | 386,394 |
| 2024-10-22 | 26.180 | 26.330 | 25.685 | 25.700 | 25.700 | 480,647 |
| 2024-10-21 | 26.410 | 26.490 | 26.170 | 26.370 | 26.370 | 485,009 |
| 2024-10-18 | 26.280 | 26.680 | 26.100 | 26.490 | 26.490 | 460,281 |
| 2024-10-17 | 26.000 | 26.230 | 25.830 | 26.220 | 26.220 | 394,104 |
| 2024-10-16 | 25.610 | 26.250 | 25.540 | 25.880 | 25.880 | 730,032 |
| 2024-10-15 | 25.300 | 25.760 | 25.300 | 25.590 | 25.590 | 799,225 |
| 2024-10-11 | 24.950 | 25.380 | 24.950 | 25.350 | 25.350 | 776,212 |
| 2024-10-10 | 24.850 | 25.040 | 24.670 | 25.000 | 25.000 | 578,532 |
| 2024-10-09 | 24.860 | 25.080 | 24.800 | 24.970 | 24.970 | 484,465 |
| 2024-10-08 | 24.960 | 25.080 | 24.790 | 24.900 | 24.900 | 370,044 |
| 2024-10-07 | 25.180 | 25.330 | 24.960 | 25.000 | 25.000 | 399,665 |
| 2024-10-04 | 25.050 | 25.300 | 24.910 | 25.260 | 25.260 | 427,871 |
| 2024-10-03 | 25.340 | 25.350 | 24.810 | 24.920 | 24.920 | 561,338 |
| 2024-10-02 | 25.080 | 25.530 | 25.080 | 25.450 | 25.450 | 508,495 |
| 2024-10-01 | 25.410 | 25.420 | 24.880 | 25.130 | 25.130 | 392,038 |
| 2024-09-30 | 24.860 | 25.500 | 24.860 | 25.390 | 25.390 | 798,944 |
| 2024-09-27 | 24.920 | 25.280 | 24.870 | 24.990 | 24.990 | 459,825 |
| 2024-09-26 | 24.290 | 25.040 | 24.290 | 24.920 | 24.920 | 1,769,567 |
| 2024-09-25 | 24.280 | 24.480 | 24.045 | 24.190 | 24.190 | 419,487 |
| 2024-09-24 | 24.280 | 24.530 | 24.240 | 24.380 | 24.380 | 450,931 |
| 2024-09-23 | 24.190 | 24.430 | 23.940 | 24.300 | 24.300 | 311,934 |
| 2024-09-20 | 24.460 | 24.460 | 23.970 | 24.200 | 24.200 | 2,841,642 |
| 2024-09-19 | 24.340 | 24.700 | 24.330 | 24.430 | 24.430 | 554,526 |
| 2024-09-18 | 23.930 | 24.370 | 23.890 | 24.100 | 24.100 | 514,326 |
| 2024-09-17 | 24.060 | 24.160 | 23.760 | 23.980 | 23.980 | 382,328 |
| 2024-09-16 | 24.160 | 24.350 | 23.830 | 23.950 | 23.950 | 642,406 |
| 2024-09-13 | 24.740 | 24.870 | 24.160 | 24.170 | 24.170 | 401,910 |
| 2024-09-12 | 24.400 | 24.805 | 24.245 | 24.700 | 24.700 | 948,048 |
| 2024-09-11 | 24.270 | 24.550 | 23.950 | 24.360 | 24.360 | 389,698 |
| 2024-09-10 | 24.500 | 24.500 | 24.070 | 24.370 | 24.370 | 398,603 |
| 2024-09-09 | 23.930 | 24.590 | 23.930 | 24.480 | 24.480 | 673,742 |
| 2024-09-06 | 23.500 | 24.210 | 23.500 | 23.860 | 23.860 | 525,646 |
| 2024-09-05 | 24.400 | 24.490 | 23.950 | 24.080 | 24.080 | 443,792 |
| 2024-09-04 | 23.850 | 24.440 | 23.770 | 24.390 | 24.390 | 451,796 |
| 2024-09-03 | 23.980 | 23.990 | 23.560 | 23.950 | 23.950 | 561,474 |
| 2024-08-30 | 24.000 | 24.130 | 23.840 | 24.110 | 24.110 | 559,306 |
| 2024-08-29 | 23.770 | 24.260 | 23.710 | 24.040 | 24.040 | 623,834 |
| 2024-08-28 | 23.870 | 23.940 | 23.600 | 23.670 | 23.670 | 346,466 |
| 2024-08-27 | 24.140 | 24.210 | 23.830 | 23.910 | 23.910 | 214,881 |
| 2024-08-26 | 24.210 | 24.370 | 24.120 | 24.210 | 24.210 | 251,254 |
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.