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

26.03

0.45 (1.76%)

Apr 26 2024 - Closed

Delayed by 15 minutes

CAE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	25.58	-0.61	-2.33%	25.91	26.01	25.35	508,899
Apr 24 2024	26.19	0.13	0.50%	26.05	26.43	25.92	450,814
Apr 23 2024	26.06	0.64	2.52%	25.49	26.07	25.39	622,546
Apr 22 2024	25.42	-0.16	-0.63%	25.60	25.68	25.36	452,511
Apr 19 2024	25.58	0.02	0.08%	25.62	25.87	25.45	469,069
Apr 18 2024	25.56	-0.48	-1.84%	26.07	26.10	25.48	393,688
Apr 17 2024	26.04	-0.09	-0.34%	26.25	26.26	25.82	604,370
Apr 16 2024	26.13	-0.24	-0.91%	26.38	26.43	25.82	636,552
Apr 15 2024	26.37	-0.40	-1.49%	26.97	27.19	26.36	483,331
Apr 12 2024	26.77	-0.12	-0.45%	26.77	26.82	26.47	628,627
Apr 11 2024	26.89	-0.03	-0.11%	26.95	27.07	26.53	527,129
Apr 10 2024	26.92	-0.18	-0.66%	26.86	27.01	26.62	367,274
Apr 09 2024	27.10	-0.19	-0.70%	27.25	27.42	27.02	320,439
Apr 08 2024	27.29	0.30	1.11%	27.10	27.68	27.10	432,444
Apr 05 2024	26.99	-0.11	-0.41%	27.02	27.38	26.91	415,914
Apr 04 2024	27.10	0.06	0.22%	27.01	27.24	26.96	580,435
Apr 03 2024	27.04	0.29	1.08%	26.72	27.14	26.58	528,375
Apr 02 2024	26.75	-0.71	-2.59%	27.33	27.37	26.72	353,305
Apr 01 2024	27.46	-0.51	-1.82%	27.90	27.95	27.37	214,523
Mar 28 2024	27.97	0.20	0.72%	27.83	28.08	27.55	486,437
Mar 27 2024	27.77	0.16	0.58%	27.59	27.80	27.49	381,187
Mar 26 2024	27.61	0.09	0.33%	27.51	27.91	27.34	498,083
Mar 25 2024	27.52	-0.04	-0.15%	27.51	27.67	27.42	304,118
Mar 22 2024	27.56	0.39	1.44%	27.20	27.71	27.11	401,791
Mar 21 2024	27.17	-0.51	-1.84%	27.82	28.13	27.17	458,331
Mar 20 2024	27.68	0.41	1.50%	27.24	27.82	27.24	342,099
Mar 19 2024	27.27	0.21	0.78%	27.00	27.36	27.00	317,289
Mar 18 2024	27.06	0.08	0.30%	27.00	27.22	26.84	594,582
Mar 15 2024	26.98	0.29	1.09%	26.63	27.02	26.63	2,021,402
Mar 14 2024	26.69	-0.01	-0.04%	26.64	26.90	26.52	553,564
Mar 13 2024	26.70	0.26	0.98%	26.46	26.85	26.46	455,098
Mar 12 2024	26.44	0.04	0.15%	26.40	26.59	26.30	356,483
Mar 11 2024	26.40	-0.21	-0.79%	26.54	26.54	26.28	409,329
Mar 08 2024	26.61	0.21	0.80%	26.40	27.03	26.38	463,111
Mar 07 2024	26.40	-0.14	-0.53%	26.60	26.70	25.99	484,259
Mar 06 2024	26.54	0.68	2.63%	25.95	26.66	25.80	634,474
Mar 05 2024	25.86	0.08	0.31%	25.74	25.94	25.69	387,404
Mar 04 2024	25.78	0.17	0.66%	25.61	25.82	25.44	441,426
Mar 01 2024	25.61	0.27	1.07%	25.31	25.76	25.17	405,733
Feb 29 2024	25.34	0.29	1.16%	25.03	25.51	25.01	2,131,477
Feb 28 2024	25.05	-0.25	-0.99%	25.23	25.31	24.88	408,830
Feb 27 2024	25.30	0.23	0.92%	25.17	25.38	25.00	805,298
Feb 26 2024	25.07	-0.77	-2.98%	25.77	25.88	24.92	1,046,037
Feb 23 2024	25.84	-0.24	-0.92%	25.93	26.10	25.73	759,493
Feb 22 2024	26.08	0.14	0.54%	25.88	26.20	25.76	590,423
Feb 21 2024	25.94	-0.11	-0.42%	25.89	26.04	25.70	569,196
Feb 20 2024	26.05	0.39	1.52%	25.71	26.32	25.71	840,192
Feb 16 2024	25.66	-0.40	-1.53%	26.04	26.26	25.54	1,214,415
Feb 15 2024	26.06	0.46	1.80%	25.57	26.34	25.28	1,106,205
Feb 14 2024	25.60	-2.78	-9.80%	28.37	28.42	24.75	2,121,839
Feb 13 2024	28.38	-0.50	-1.73%	28.48	28.69	28.24	686,809
Feb 12 2024	28.88	0.52	1.83%	28.45	29.30	28.45	636,647
Feb 09 2024	28.36	0.59	2.12%	27.80	28.73	27.75	572,999
Feb 08 2024	27.77	0.36	1.31%	27.40	27.81	27.11	573,468
Feb 07 2024	27.41	0.11	0.40%	27.33	27.49	27.20	577,366
Feb 06 2024	27.30	0.85	3.21%	26.49	27.35	26.42	722,997
Feb 05 2024	26.45	-0.06	-0.23%	26.41	26.55	26.07	480,058
Feb 02 2024	26.51	-0.27	-1.01%	26.61	26.68	26.30	1,000,828
Feb 01 2024	26.78	-0.14	-0.52%	27.00	27.10	26.58	869,326
Jan 31 2024	26.92	-0.01	-0.04%	27.05	27.20	26.82	852,647
Jan 30 2024	26.93	-0.29	-1.07%	27.11	27.15	26.87	289,749
Jan 29 2024	27.22	0.43	1.61%	26.74	27.24	26.57	465,671

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