CAE

CAE Historical Data

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
CAE Inc CAE Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -0.27% 32.91 16:14:25
Open Price Low Price High Price Close Price Prev Close
33.12 32.76 34.40 32.91 33.00
more quote information »

CAE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.9035.7932.5234.42731,128-0.99-2.92%
1 Month32.5035.8532.0134.48649,8640.411.26%
3 Months23.8135.8522.3630.66874,1159.1038.22%
6 Months19.7235.8518.5025.88766,20813.1966.89%
1 Year38.6142.0014.2624.75945,238-5.70-14.76%
3 Years23.0842.0014.2627.10668,9639.8342.59%
5 Years14.9742.0013.0424.24614,00817.94119.84%

CAE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2021 33.00 0.00 0.0% 33.00 33.00 33.00 0
Jan 15 2021 33.00 -2.19 -6.22% 34.98 35.39 32.52 1,030,305
Jan 14 2021 35.19 0.06 0.17% 35.18 35.79 35.15 916,871
Jan 13 2021 35.13 0.47 1.36% 34.56 35.22 34.53 779,409
Jan 12 2021 34.66 0.08 0.23% 34.57 35.10 34.46 503,761
Jan 11 2021 34.58 0.16 0.46% 33.90 34.74 33.48 425,296
Jan 11 2021 34.42 0.00 0.0% 34.42 34.42 34.42 0
Jan 08 2021 34.42 0.13 0.38% 34.41 34.58 33.96 428,028
Jan 07 2021 34.29 -0.20 -0.58% 34.79 35.37 34.17 640,512
Jan 06 2021 34.49 -0.11 -0.32% 34.64 35.85 34.10 629,473
Jan 05 2021 34.60 0.57 1.67% 33.94 34.68 33.90 643,399
Jan 04 2021 34.03 -1.24 -3.52% 35.18 35.29 33.80 687,825
Dec 31 2020 35.27 -0.33 -0.93% 35.45 35.73 35.23 474,899
Dec 30 2020 35.60 0.48 1.37% 35.13 35.70 35.04 708,047
Dec 29 2020 35.12 0.59 1.71% 34.79 35.29 34.79 857,865
Dec 29 2020 34.53 0.00 0.0% 34.53 34.53 34.53 0
Dec 24 2020 34.53 -0.30 -0.86% 34.82 35.00 34.40 377,113
Dec 23 2020 34.83 1.06 3.14% 33.81 35.06 33.77 651,061
Dec 22 2020 33.77 0.50 1.5% 33.28 33.80 33.23 470,640
Dec 21 2020 33.27 -0.22 -0.66% 32.50 33.30 32.01 823,182
Dec 18 2020 33.49 0.49 1.48% 32.96 33.67 32.96 1,503,807
See More Historical Prices »


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.