Toronto - Free Realtime Quote CAD

CAE Inc. (CAE.TO)

Compare
31.14
-1.59
(-4.86%)
As of 1:02:37 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202532.0432.0430.5031.1431.14205,718
Apr 9, 202529.5633.0329.5332.7332.731,015,300
Apr 8, 202531.0031.1129.5830.0130.01761,300
Apr 7, 202529.5930.7428.9830.0330.031,295,800
Apr 4, 202532.1132.5130.5430.5630.56800,200
Apr 3, 202533.9934.5633.1233.2033.20703,000
Apr 2, 202534.8735.4734.6535.3435.34613,900
Apr 1, 202535.3335.8635.0035.1935.19729,800
Mar 31, 202534.6335.6034.6335.3835.38620,800
Mar 28, 202536.0036.1134.9435.0635.06544,400
Mar 27, 202535.7536.4135.7236.2436.24767,300
Mar 26, 202536.4836.5635.8635.9135.91315,700
Mar 25, 202536.3036.9436.2936.4836.48586,200
Mar 24, 202535.4236.3135.4236.3036.30694,900
Mar 21, 202535.1735.2434.7135.2035.201,239,500
Mar 20, 202534.9135.5034.9135.2435.24545,500
Mar 19, 202534.9035.2234.6835.1535.15825,600
Mar 18, 202534.9435.3234.6634.7534.75664,100
Mar 17, 202534.9235.3134.7535.0535.05733,000
Mar 14, 202534.4334.9734.2234.9534.95488,600
Mar 13, 202534.0734.5833.8134.1034.10908,300
Mar 12, 202535.0935.1933.9834.1834.181,050,700
Mar 11, 202535.3235.4434.3034.9834.981,383,500
Mar 10, 202535.5636.1234.8335.4935.491,031,000
Mar 7, 202535.4336.1934.9436.1636.16814,100
Mar 6, 202534.8935.3234.5134.9734.97996,800
Mar 5, 202534.6835.4334.3735.3735.37748,100
Mar 4, 202533.7934.9833.6234.5634.56688,700
Mar 3, 202535.1835.3534.0534.2034.20747,500
Feb 28, 202535.0335.2234.5535.1135.112,231,300
Feb 27, 202535.5935.6534.9235.0435.04899,400
Feb 26, 202535.7435.9835.2335.5035.50509,600
Feb 25, 202535.3636.1335.3035.8235.82631,700
Feb 24, 202534.9035.7634.6335.5035.50819,200
Feb 21, 202536.2336.2334.9234.9634.96711,800
Feb 20, 202536.3136.5735.9636.1236.121,040,900
Feb 19, 202537.6737.7436.6436.8836.88881,100
Feb 18, 202537.9638.2037.1037.9337.931,463,300
Feb 14, 202535.5339.1735.4937.9937.992,389,500
Feb 13, 202533.6533.8733.1733.3733.37366,100
Feb 12, 202533.4834.0233.4233.6333.63671,600
Feb 11, 202534.2734.5033.9433.9833.98664,000
Feb 10, 202534.0834.7433.9834.4634.46464,700
Feb 7, 202534.0134.2033.8734.0134.01424,000
Feb 6, 202533.9834.1733.5834.0034.00408,000
Feb 5, 202533.6033.9933.2233.9333.93407,300
Feb 4, 202533.7333.7833.3433.3633.36500,900
Feb 3, 202532.8534.0932.6833.6233.62889,700
Jan 31, 202535.1435.3034.1834.2734.271,137,600
Jan 30, 202535.0435.5735.0035.3035.30595,500
Jan 29, 202534.8935.2234.7234.9834.98477,400
Jan 28, 202534.8135.0634.4835.0035.00571,300
Jan 27, 202534.6034.9734.5634.9234.92564,100
Jan 24, 202534.9235.0034.5934.8834.88693,000
Jan 23, 202534.8435.2734.7035.0335.03571,700
Jan 22, 202534.9234.9833.8034.8034.80693,900
Jan 21, 202534.9435.4534.7435.3835.38396,600
Jan 20, 202534.8435.0534.4634.8134.81150,000
Jan 17, 202534.7035.1534.5434.9234.92821,500
Jan 16, 202534.5134.7734.2634.6334.63448,800
Jan 15, 202534.2034.8334.0234.4734.47638,700
Jan 14, 202533.8634.2033.6333.8433.84745,800
Jan 13, 202533.9534.3433.7333.8733.87473,600
Jan 10, 202533.8734.4033.6034.2634.26774,000
Jan 9, 202533.8734.0733.8234.0334.03166,900
Jan 8, 202533.8634.0733.6834.0034.00529,800
Jan 7, 202534.0034.3933.9734.1234.12530,300
Jan 6, 202534.7934.8933.9833.9933.99763,300
Jan 3, 202535.2535.4035.1035.1935.19372,000
Jan 2, 202536.6036.6734.6835.0935.09875,000
Dec 31, 202436.4336.6836.1736.5036.501,040,700
Dec 30, 202436.2436.6835.9736.3936.39915,400
Dec 27, 202435.8636.5335.8436.5236.52939,100
Dec 24, 202435.7335.7535.1735.7335.73336,600
Dec 23, 202434.0935.3534.0935.3235.32544,300
Dec 20, 202432.7234.4932.6734.1834.181,778,400
Dec 19, 202432.9033.1432.5632.8632.86633,100
Dec 18, 202433.6634.0632.6432.7732.77549,500
Dec 17, 202433.2834.1433.2833.7333.731,556,700
Dec 16, 202433.0033.6533.0033.5433.54484,600
Dec 13, 202433.3733.4233.0133.1833.18486,800
Dec 12, 202433.3433.4933.1033.3733.37479,300
Dec 11, 202433.1733.4733.1233.3433.34788,900
Dec 10, 202432.9933.2532.9033.0733.07556,600
Dec 9, 202433.1033.5032.9732.9832.98739,000
Dec 6, 202433.0933.4332.9833.2833.28354,900
Dec 5, 202432.7133.0532.5632.8732.87448,400
Dec 4, 202432.7633.3332.6832.7532.75597,200
Dec 3, 202433.1033.3532.8733.2433.24607,800
Dec 2, 202432.8633.7732.7933.1433.142,150,800
Nov 29, 202432.5232.9832.5032.9132.91456,100
Nov 28, 202432.6433.0732.5832.6032.60242,500
Nov 27, 202432.3332.8232.3032.7132.71802,400
Nov 26, 202432.3532.6032.2632.4532.45858,000
Nov 25, 202431.9832.6431.9532.5732.571,178,600
Nov 22, 202432.5132.6131.3831.9931.99498,600
Nov 21, 202431.7532.7831.5832.5832.581,944,300
Nov 20, 202431.4931.9131.2931.6931.691,034,900
Nov 19, 202430.9631.5230.9531.3731.371,283,600
Nov 18, 202430.6031.4330.5631.1931.191,323,300
Nov 15, 202430.7530.9930.1330.6730.671,311,500
Nov 14, 202430.1631.0830.0930.9130.912,019,500
Nov 13, 202429.5030.7428.6230.1830.183,243,800
Nov 12, 202426.7326.9826.4726.9626.96564,900
Nov 11, 202426.5227.0626.4926.8026.80923,200
Nov 8, 202426.0026.3625.8926.2426.24521,100
Nov 7, 202426.4526.9926.0526.1426.141,652,500
Nov 6, 202426.2926.5025.9526.3226.32752,800
Nov 5, 202425.2026.0525.2025.9225.92525,500
Nov 4, 202424.9625.5424.9325.1025.101,070,500
Nov 1, 202424.6325.4124.5725.0425.04695,900
Oct 31, 202426.0326.1424.4824.5024.501,194,000
Oct 30, 202425.9926.2625.9026.1526.15471,900
Oct 29, 202425.9926.1225.8926.1026.10408,600
Oct 28, 202425.8126.1725.8126.0126.01388,300
Oct 25, 202425.5025.8125.4825.8125.81305,600
Oct 24, 202425.3725.5325.1125.4325.43518,200
Oct 23, 202425.6325.8925.2925.4025.40386,400
Oct 22, 202426.1826.3325.6925.7025.70480,600
Oct 21, 202426.4126.4926.1726.3726.37485,000
Oct 18, 202426.2826.6826.1026.4926.49460,300
Oct 17, 202426.0026.2325.8326.2226.22394,100
Oct 16, 202425.6126.2525.5425.8825.88730,000
Oct 15, 202425.3025.7625.3025.5925.59799,200
Oct 11, 202424.9525.3824.9525.3525.35776,200
Oct 10, 202424.8525.0424.6725.0025.00578,500
Oct 9, 202424.8625.0824.8024.9724.97484,500
Oct 8, 202424.9625.0824.7924.9024.90370,000
Oct 7, 202425.1825.3324.9625.0025.00399,700
Oct 4, 202425.0525.3024.9125.2625.26427,900
Oct 3, 202425.3425.3524.8124.9224.92561,300
Oct 2, 202425.0825.5325.0825.4525.45508,500
Oct 1, 202425.4125.4224.8825.1325.13392,000
Sep 30, 202424.8625.5024.8625.3925.39798,900
Sep 27, 202424.9225.2824.8724.9924.99459,800
Sep 26, 202424.2925.0424.2924.9224.921,769,600
Sep 25, 202424.2824.4824.0524.1924.19419,500
Sep 24, 202424.2824.5324.2424.3824.38450,900
Sep 23, 202424.1924.4323.9424.3024.30311,900
Sep 20, 202424.4624.4623.9724.2024.202,841,600
Sep 19, 202424.3424.7024.3324.4324.43554,500
Sep 18, 202423.9324.3723.8924.1024.10514,300
Sep 17, 202424.0624.1623.7623.9823.98382,300
Sep 16, 202424.1624.3523.8323.9523.95642,400
Sep 13, 202424.7424.8724.1624.1724.17401,900
Sep 12, 202424.4024.8124.2524.7024.70948,000
Sep 11, 202424.2724.5523.9524.3624.36389,700
Sep 10, 202424.5024.5024.0724.3724.37398,600
Sep 9, 202423.9324.5923.9324.4824.48673,700
Sep 6, 202423.5024.2123.5023.8623.86525,600
Sep 5, 202424.4024.4923.9524.0824.08443,800
Sep 4, 202423.8524.4423.7724.3924.39451,800
Sep 3, 202423.9823.9923.5623.9523.95561,500
Aug 30, 202424.0024.1323.8424.1124.11559,300
Aug 29, 202423.7724.2623.7124.0424.04623,800
Aug 28, 202423.8723.9423.6023.6723.67346,500
Aug 27, 202424.1424.2123.8323.9123.91214,900
Aug 26, 202424.2124.3724.1224.2124.21251,300
Aug 23, 202424.1824.4224.0624.1424.14458,300
Aug 22, 202423.9924.3223.9524.1024.10488,900
Aug 21, 202424.2224.5023.8723.9623.96442,700
Aug 20, 202424.0224.3323.8724.2124.21339,700
Aug 19, 202423.9124.1623.7724.0224.02466,800
Aug 16, 202424.1224.2823.6823.8323.83400,200
Aug 15, 202423.9324.8023.9324.6724.67672,000
Aug 14, 202423.7424.3022.8124.1324.131,182,500
Aug 13, 202423.0123.1922.7822.9822.98561,600
Aug 12, 202422.7322.8422.2822.6222.62585,000
Aug 9, 202423.1523.1522.5622.8322.83393,900
Aug 8, 202422.9123.0822.7823.0523.051,123,800
Aug 7, 202423.1423.2922.5822.7822.78496,600
Aug 6, 202422.4123.1022.4122.9522.95561,200
Aug 2, 202423.2923.3222.6823.0723.07469,000
Aug 1, 202425.1125.1123.6623.6623.66780,900
Jul 31, 202424.8725.3124.7525.1225.12606,500
Jul 30, 202424.9024.9724.5424.8124.81399,600
Jul 29, 202424.4524.9624.4524.8924.89491,100
Jul 26, 202424.5124.7324.3624.4424.44595,500
Jul 25, 202424.5124.6624.2524.4024.40680,600
Jul 24, 202425.3325.4424.5824.5824.58750,200
Jul 23, 202425.5125.6825.4125.5325.53392,200
Jul 22, 202425.4025.6025.0025.5925.59386,200
Jul 19, 202425.4525.4925.0625.3325.33340,200
Jul 18, 202426.1226.3925.4225.5125.51465,800
Jul 17, 202426.2026.2725.9826.1326.13547,700
Jul 16, 202425.6826.3725.6526.3626.36578,000
Jul 15, 202425.8025.9925.6325.6925.69444,600
Jul 12, 202425.5325.8525.4525.8225.82879,200
Jul 11, 202425.6525.7625.4225.4425.44504,800
Jul 10, 202425.1925.5725.1825.5325.53434,900
Jul 9, 202425.6325.6324.8525.0225.021,023,900
Jul 8, 202425.4925.7425.4825.6525.65307,600
Jul 5, 202426.0026.0325.4925.4925.49416,600
Jul 4, 202426.0626.3225.8725.9525.9594,100
Jul 3, 202425.7026.2625.6926.2526.25362,500
Jul 2, 202425.3525.7325.2325.6225.62510,500
Jun 28, 202426.0026.0025.3425.4125.412,019,300
Jun 27, 202425.8826.0525.5625.9725.97803,300
Jun 26, 202425.6326.0225.5525.9525.95442,900
Jun 25, 202426.3226.3325.5925.7725.77529,400
Jun 24, 202426.6326.8426.3726.3826.38964,700
Jun 21, 202426.1026.6926.0826.5826.583,063,700
Jun 20, 202425.7126.1925.7126.0926.09653,900
Jun 19, 202425.6826.1025.6025.6925.69256,300
Jun 18, 202424.8526.0624.8526.0326.03533,500
Jun 17, 202424.6424.9124.5124.9024.90521,600
Jun 14, 202424.8124.9424.4324.7724.77755,200
Jun 13, 202425.4425.4925.0325.0925.09413,100
Jun 12, 202425.2125.6725.2125.5325.53490,700
Jun 11, 202424.7925.1624.7425.0225.02781,100
Jun 10, 202425.4025.4524.7724.9124.91972,500
Jun 7, 202425.6525.9125.4325.4425.44342,200
Jun 6, 202425.5926.0525.5325.7825.78937,500
Jun 5, 202425.2925.7325.2625.6025.60488,200
Jun 4, 202425.2925.3925.0125.2925.291,078,900
Jun 3, 202425.6125.7525.2625.3025.30344,000
May 31, 202425.4525.6025.0725.5925.591,295,900
May 30, 202425.2825.6825.2325.3825.38960,300
May 29, 202424.9625.6024.9325.3525.35715,300
May 28, 202425.3825.5725.1625.3225.32537,300
May 27, 202425.2525.8625.2525.7125.71179,200
May 24, 202425.7025.9825.2525.4725.47528,500
May 23, 202425.7426.6325.7425.8025.80985,100
May 22, 202423.8725.7623.7425.7325.731,691,100
May 21, 202426.5627.3226.5627.0627.06733,600
May 17, 202428.4928.6527.3627.6527.65992,400
May 16, 202428.6828.7628.3828.4628.46617,900
May 15, 202428.8528.8828.5628.7328.73406,100
May 14, 202428.5828.9428.5828.8128.81524,700
May 13, 202428.6828.8728.5528.6028.60405,700
May 10, 202428.8429.0228.5628.6228.62650,200
May 9, 202428.5528.8728.5328.8528.85595,700
May 8, 202428.2128.5528.0528.4728.47356,200
May 7, 202428.3928.4528.2228.2728.27539,600
May 6, 202428.0128.4927.9328.3728.37673,800
May 3, 202427.7428.0627.6628.0028.00369,800
May 2, 202427.1627.6327.1527.6127.61510,300
May 1, 202426.4027.3826.4027.1427.14723,000
Apr 30, 202426.3126.6926.2126.5626.56700,200
Apr 29, 202426.1026.4926.0426.4326.43397,200
Apr 26, 202425.6726.1325.6626.0326.03416,900
Apr 25, 202425.9126.0125.3525.5825.58508,900
Apr 24, 202426.0526.4325.9226.1926.19450,800
Apr 23, 202425.4926.0725.3926.0626.06622,500
Apr 22, 202425.6025.7925.3625.4225.42452,500
Apr 19, 202425.6225.8725.4525.5825.58469,100
Apr 18, 202426.0726.1025.4825.5625.56393,700
Apr 17, 202426.2526.2625.8226.0426.04604,400
Apr 16, 202426.3826.4325.8226.1326.13636,600
Apr 15, 202426.9727.1926.3626.3726.37483,300
Apr 12, 202426.7726.8226.4726.7726.77628,600
Apr 11, 202426.9527.0726.5326.8926.89527,100
Apr 10, 202426.8627.0126.6226.9226.92367,300

Related Tickers

MDA.TO MDA Space Ltd.
25.01
-4.94%
 
BBD-B.TO Bombardier Inc.
79.99
-6.46%
 
MAL.TO Magellan Aerospace Corporation
11.64
-4.20%
 
BA.NE The Boeing Company
26.54
-3.93%
 
FLT.V Volatus Aerospace Inc.
0.1550
0.00%
 
BBD-A.TO Bombardier Inc.
79.95
-6.73%
 
BDRBF Bombardier Inc.
56.21
-6.88%
 
BDRAF Bombardier Inc.
59.07
-0.30%
 
FTG.TO Firan Technology Group Corporation
7.45
+3.47%
 
GD General Dynamics Corporation
269.82
-0.63%