CAE Inc. (CAE.TO) TSX

38.38

-0.3(-0.78%)

Updated at October 17 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202538.3438.3838.3838.638.12378,510
October 16, 202538.5938.6838.6838.8638.19600,000
October 15, 202539.1838.5138.5139.8538.41268,044
October 14, 202538.3338.8438.8438.8838.13397,909
October 10, 202539.1838.1338.1339.1838.11369,800
October 09, 202539.9439.1239.1239.9438.99295,947
October 08, 202539.9739.8939.8940.0439.62554,750
October 07, 202540.3939.7639.7640.4539.58362,838
October 06, 202540.4840.3340.3340.740.1401,300
October 03, 202540.0840.1440.1440.3439.83524,700
October 02, 202540.639.939.940.639.89546,911
October 01, 202540.8540.3440.3440.8640.12603,828
September 30, 202540.9541.2141.2141.3840.49696,800
September 29, 202539.940.9940.9941.1939.9632,217
September 26, 202539.9539.739.740.2239.62535,723
September 25, 202539.7939.4639.4639.9638.87766,001
September 24, 202539.7740.140.140.5939.751.02M
September 23, 202538.4439.639.640.3638.441.06M
September 22, 202538.4938.6538.6538.938.21634,800
September 19, 202537.7138.5838.5838.7237.165.68M
September 18, 202537.0837.237.237.6537.06329,518
September 17, 202537.0237.0537.0537.4836.87717,041
September 16, 202536.6637.1637.1637.3236.66789,944
September 15, 202536.736.8336.8336.9236.45448,416
September 12, 202536.836.6236.6237.136.6345,904
September 11, 202536.736.8936.8937.1836.62366,000
September 10, 202536.3736.536.536.7636.32401,044
September 09, 202536.7636.3136.3136.836.28417,256
September 08, 202536.8636.8236.8237.0236.48435,135
September 05, 202536.9436.8636.8636.9836.34376,918
September 04, 202537.0936.8536.8537.3936.7512,040
September 03, 202536.7536.8336.8337.136.61469,600
September 02, 202536.7936.8436.8436.936.22506,500
August 29, 202537.137.0337.0337.2836.96508,046
August 28, 202537.237.1537.1537.537.07508,900
August 27, 202537.4337.2737.2737.5337.22234,349
August 26, 202537.2237.4637.4637.5937.1660,501
August 25, 202537.6937.0537.0538.0237.03394,000
August 22, 202537.3937.8437.8438.337.38388,915
August 21, 202537.237.3637.3637.537.12308,749
August 20, 202537.8337.1837.1837.8337.06440,000
August 19, 202538.2937.7237.7238.337.42497,883
August 18, 202537.7738.3838.3838.4237.69778,823
August 15, 202538.7737.9337.9338.7737.52608,546
August 14, 202538.4738.738.738.9738.1842,900
August 13, 202538.1438.4338.4338.6436.122.55M
August 12, 202539.640.840.840.8839.6680,602
August 11, 202539.0939.6239.6239.6439422,422
August 08, 202539.1439.3339.3339.6339.06462,600
August 07, 202539.839.2239.2239.9539.05474,017
August 06, 202539.7439.7839.7839.8439.17459,700
August 05, 202539.8739.7439.7440.239.56909,515
August 01, 202538.7939.1139.1139.1738.46738,800
July 31, 202539.5339.5139.5139.5539.13588,800
July 30, 202539.3739.5339.5339.5539.18462,806
July 29, 202539.0539.3339.3339.4538.91545,429
July 28, 202539.1639.0739.0739.2438.82376,541
July 25, 202538.7439.2839.2839.3238.6314,300
July 24, 20253938.938.939.1738.67494,744
July 23, 202539.45393939.5638.97842,700