CAE

CAE Historical Data

Company Name Stock Ticker Symbol Market Type
CAE Inc CAE Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.21 -0.71% 29.54 16:14:59
Open Price Low Price High Price Close Price Prev Close
29.46 29.36 29.83 29.54 29.75
more quote information »

CAE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.4129.9228.3829.39311,1991.133.98%
1 Month26.5129.9226.2028.15388,6173.0311.43%
3 Months24.4630.1623.8027.84545,0325.0820.77%
6 Months33.8034.7720.9025.87701,112-4.26-12.6%
1 Year30.2435.4720.9028.90691,575-0.70-2.31%
3 Years39.5042.4314.2629.23772,722-9.96-25.22%
5 Years22.7042.4314.2629.30675,6946.8430.13%

CAE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 29.54 -0.21 -0.71% 29.46 29.83 29.36 561,577
Jan 27 2023 29.75 0.24 0.81% 29.22 29.92 29.22 367,121
Jan 26 2023 29.51 0.12 0.41% 29.60 29.74 29.32 265,128
Jan 25 2023 29.39 0.31 1.07% 28.73 29.52 28.63 309,858
Jan 24 2023 29.08 -0.08 -0.27% 29.04 29.31 28.90 285,522
Jan 23 2023 29.16 0.76 2.68% 28.41 29.17 28.38 328,364
Jan 20 2023 28.40 0.12 0.42% 28.36 28.53 28.07 269,530
Jan 19 2023 28.28 -0.27 -0.95% 28.47 28.60 28.07 439,043
Jan 18 2023 28.55 -0.16 -0.56% 28.85 29.25 28.53 647,285
Jan 17 2023 28.71 0.14 0.49% 28.44 28.79 28.14 364,510
Jan 16 2023 28.57 0.30 1.06% 28.27 28.70 28.26 137,689
Jan 13 2023 28.27 -0.47 -1.64% 28.49 29.02 28.26 590,044
Jan 12 2023 28.74 1.10 3.98% 27.73 28.75 27.66 480,538
Jan 11 2023 27.64 0.61 2.26% 27.49 27.72 27.39 488,813
Jan 10 2023 27.03 0.00 0.0% 27.03 27.03 27.03 0
Jan 09 2023 27.03 0.23 0.86% 26.96 27.67 26.96 554,339
Jan 06 2023 26.80 0.24 0.9% 26.68 26.86 26.20 296,903
Jan 05 2023 26.56 -0.32 -1.19% 26.70 26.77 26.34 247,952
Jan 04 2023 26.88 0.27 1.01% 26.74 27.03 26.64 466,401
Jan 03 2023 26.61 0.42 1.6% 26.51 26.93 26.28 456,061
See More Historical Prices ยป
Your Recent History
TSX
CAE
CAE
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230131 10:45:22