Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
CAE Inc (CAE)
CAE Inc (CAE) Historical

CAE CAE Inc

32.60

-0.11 (-0.34%)

Nov 28 2024 - Closed

Delayed by 15 minutes

CAE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 28 2024	32.71	0.00	0.00%	32.71	32.71	32.71	0
Nov 27 2024	32.71	0.26	0.80%	32.33	32.82	32.31	802,425
Nov 26 2024	32.45	-0.12	-0.37%	32.35	32.60	32.27	858,036
Nov 25 2024	32.57	0.58	1.81%	31.98	32.64	31.95	1,178,585
Nov 22 2024	31.99	-0.59	-1.81%	32.51	32.60	31.38	498,550
Nov 21 2024	32.58	0.89	2.81%	31.75	32.78	31.58	1,944,305
Nov 20 2024	31.69	0.32	1.02%	31.49	31.91	31.29	1,034,874
Nov 19 2024	31.37	0.18	0.58%	30.96	31.52	30.95	1,283,624
Nov 18 2024	31.19	0.52	1.70%	30.60	31.43	30.56	1,323,271
Nov 15 2024	30.67	-0.24	-0.78%	30.75	30.99	30.13	1,311,528
Nov 14 2024	30.91	0.73	2.42%	30.16	31.07	30.09	2,019,472
Nov 13 2024	30.18	3.22	11.94%	29.50	30.68	28.62	3,243,797
Nov 12 2024	26.96	0.16	0.60%	26.73	26.98	26.47	564,899
Nov 11 2024	26.80	0.56	2.13%	26.52	27.06	26.50	923,192
Nov 08 2024	26.24	0.10	0.38%	26.00	26.36	25.90	521,115
Nov 07 2024	26.14	-0.18	-0.68%	26.45	26.99	26.05	1,652,485
Nov 06 2024	26.32	0.40	1.54%	26.29	26.50	25.95	752,780
Nov 05 2024	25.92	0.82	3.27%	25.20	26.05	25.20	525,523
Nov 04 2024	25.10	0.06	0.24%	24.96	25.54	24.93	1,070,495
Nov 01 2024	25.04	0.54	2.20%	24.63	25.41	24.57	695,879
Oct 31 2024	24.50	-1.65	-6.31%	26.03	26.14	24.48	1,194,019
Oct 30 2024	26.15	0.05	0.19%	25.99	26.26	25.91	471,894
Oct 29 2024	26.10	0.09	0.35%	25.99	26.12	25.89	408,570
Oct 28 2024	26.01	0.20	0.77%	25.81	26.17	25.81	388,309
Oct 25 2024	25.81	0.38	1.49%	25.50	25.81	25.50	305,563
Oct 24 2024	25.43	0.03	0.12%	25.37	25.52	25.11	518,171
Oct 23 2024	25.40	-0.30	-1.17%	25.63	25.89	25.29	386,394
Oct 22 2024	25.70	-0.67	-2.54%	26.18	26.33	25.69	480,647
Oct 21 2024	26.37	-0.12	-0.45%	26.41	26.49	26.17	485,009
Oct 18 2024	26.49	0.27	1.03%	26.28	26.68	26.10	460,281
Oct 17 2024	26.22	0.34	1.31%	26.00	26.23	25.83	394,104
Oct 16 2024	25.88	0.29	1.13%	25.61	26.25	25.55	730,032
Oct 15 2024	25.59	0.24	0.95%	25.30	25.76	25.30	799,225
Oct 11 2024	25.35	0.35	1.40%	24.95	25.38	24.95	776,212
Oct 10 2024	25.00	0.03	0.12%	24.85	25.04	24.68	578,532
Oct 09 2024	24.97	0.07	0.28%	24.86	25.08	24.80	484,465
Oct 08 2024	24.90	-0.10	-0.40%	24.96	25.08	24.80	370,044
Oct 07 2024	25.00	-0.26	-1.03%	25.18	25.33	24.96	399,665
Oct 04 2024	25.26	0.34	1.36%	25.05	25.30	24.91	427,871
Oct 03 2024	24.92	-0.53	-2.08%	25.34	25.35	24.81	561,338
Oct 02 2024	25.45	0.32	1.27%	25.08	25.53	25.08	508,495
Oct 01 2024	25.13	-0.26	-1.02%	25.41	25.42	24.88	392,038
Sep 30 2024	25.39	0.40	1.60%	24.86	25.50	24.86	798,944
Sep 27 2024	24.99	0.07	0.28%	24.92	25.28	24.87	459,825
Sep 26 2024	24.92	0.73	3.02%	24.29	25.04	24.29	1,769,567
Sep 25 2024	24.19	-0.19	-0.78%	24.28	24.48	24.05	419,487
Sep 24 2024	24.38	0.08	0.33%	24.28	24.53	24.24	450,931
Sep 23 2024	24.30	0.10	0.41%	24.19	24.43	23.94	311,934
Sep 20 2024	24.20	-0.23	-0.94%	24.46	24.46	23.97	2,841,642
Sep 19 2024	24.43	0.33	1.37%	24.34	24.70	24.33	554,526
Sep 18 2024	24.10	0.12	0.50%	23.93	24.37	23.89	514,326
Sep 17 2024	23.98	0.03	0.13%	24.06	24.16	23.76	382,328
Sep 16 2024	23.95	-0.22	-0.91%	24.16	24.35	23.83	642,406
Sep 13 2024	24.17	-0.53	-2.15%	24.74	24.87	24.16	401,910
Sep 12 2024	24.70	0.34	1.40%	24.40	24.80	24.25	948,048
Sep 11 2024	24.36	-0.01	-0.04%	24.27	24.55	23.96	389,698
Sep 10 2024	24.37	-0.11	-0.45%	24.50	24.50	24.07	398,603
Sep 09 2024	24.48	0.62	2.60%	23.93	24.59	23.93	673,742
Sep 06 2024	23.86	-0.22	-0.91%	23.50	24.21	23.50	525,646
Sep 05 2024	24.08	-0.31	-1.27%	24.40	24.49	23.95	443,792
Sep 04 2024	24.39	0.44	1.84%	23.85	24.43	23.77	451,796
Sep 03 2024	23.95	-0.16	-0.66%	23.98	23.99	23.56	561,474

Black Diamond Distressed...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions