Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CAE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 28.27 | -0.10 | -0.35% | 28.39 | 28.45 | 28.22 | 539,580 |
| May 06 2024 | 28.37 | 0.37 | 1.32% | 28.01 | 28.49 | 27.93 | 673,765 |
| May 03 2024 | 28.00 | 0.39 | 1.41% | 27.74 | 28.06 | 27.69 | 369,832 |
| May 02 2024 | 27.61 | 0.47 | 1.73% | 27.16 | 27.63 | 27.15 | 509,509 |
| May 01 2024 | 27.14 | 0.58 | 2.18% | 26.40 | 27.38 | 26.40 | 722,986 |
| Apr 30 2024 | 26.56 | 0.13 | 0.49% | 26.31 | 26.69 | 26.21 | 700,207 |
| Apr 29 2024 | 26.43 | 0.40 | 1.54% | 26.10 | 26.49 | 26.04 | 397,191 |
| Apr 26 2024 | 26.03 | 0.45 | 1.76% | 25.67 | 26.13 | 25.66 | 416,909 |
| 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 | 0.47 | 1.72% | 27.40 | 27.81 | 27.11 | 573,468 |
