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 |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 24.30 | 0.10 | 0.41% | 24.19 | 24.43 | 23.94 | 311,934 |
| Sep 20 2024 | 24.20 | -0.23 | -0.94% | 24.46 | 24.46 | 23.97 | 2,841,642 |
| Sep 19 2024 | 24.43 | 0.33 | 1.37% | 24.34 | 24.70 | 24.33 | 554,526 |
| Sep 18 2024 | 24.10 | 0.12 | 0.50% | 23.93 | 24.37 | 23.89 | 514,326 |
| Sep 17 2024 | 23.98 | 0.03 | 0.13% | 24.06 | 24.16 | 23.76 | 382,328 |
| Sep 16 2024 | 23.95 | -0.22 | -0.91% | 24.16 | 24.35 | 23.83 | 642,406 |
| Sep 13 2024 | 24.17 | -0.53 | -2.15% | 24.74 | 24.87 | 24.16 | 401,910 |
| Sep 12 2024 | 24.70 | 0.34 | 1.40% | 24.40 | 24.80 | 24.25 | 948,048 |
| Sep 11 2024 | 24.36 | -0.01 | -0.04% | 24.27 | 24.55 | 23.96 | 389,698 |
| Sep 10 2024 | 24.37 | -0.11 | -0.45% | 24.50 | 24.50 | 24.07 | 398,603 |
| Sep 09 2024 | 24.48 | 0.62 | 2.60% | 23.93 | 24.59 | 23.93 | 673,742 |
| Sep 06 2024 | 23.86 | -0.22 | -0.91% | 23.50 | 24.21 | 23.50 | 525,646 |
| Sep 05 2024 | 24.08 | -0.31 | -1.27% | 24.40 | 24.49 | 23.95 | 443,792 |
| Sep 04 2024 | 24.39 | 0.44 | 1.84% | 23.85 | 24.43 | 23.77 | 451,796 |
| Sep 03 2024 | 23.95 | -0.16 | -0.66% | 23.98 | 23.99 | 23.56 | 561,474 |
| Aug 30 2024 | 24.11 | 0.07 | 0.29% | 24.00 | 24.13 | 23.84 | 559,306 |
| Aug 29 2024 | 24.04 | 0.37 | 1.56% | 23.77 | 24.26 | 23.71 | 623,834 |
| Aug 28 2024 | 23.67 | -0.24 | -1.00% | 23.87 | 23.94 | 23.60 | 346,466 |
| Aug 27 2024 | 23.91 | -0.23 | -0.95% | 24.14 | 24.21 | 23.83 | 214,881 |
| Aug 26 2024 | 24.14 | 0.00 | 0.00% | 24.14 | 24.14 | 24.14 | 0 |
| Aug 23 2024 | 24.14 | 0.04 | 0.17% | 24.18 | 24.42 | 24.06 | 458,348 |
| Aug 22 2024 | 24.10 | 0.14 | 0.58% | 23.99 | 24.32 | 23.95 | 488,866 |
| Aug 21 2024 | 23.96 | -0.25 | -1.03% | 24.22 | 24.50 | 23.87 | 442,403 |
| Aug 20 2024 | 24.21 | 0.19 | 0.79% | 24.02 | 24.33 | 23.87 | 339,725 |
| Aug 19 2024 | 24.02 | 0.19 | 0.80% | 23.91 | 24.16 | 23.77 | 466,838 |
| Aug 16 2024 | 23.83 | -0.84 | -3.40% | 24.12 | 24.28 | 23.68 | 399,429 |
| Aug 15 2024 | 24.67 | 0.54 | 2.24% | 23.93 | 24.80 | 23.93 | 671,513 |
| Aug 14 2024 | 24.13 | 1.15 | 5.00% | 23.74 | 24.30 | 22.86 | 1,182,506 |
| Aug 13 2024 | 22.98 | 0.36 | 1.59% | 23.01 | 23.19 | 22.78 | 561,573 |
| Aug 12 2024 | 22.62 | -0.21 | -0.92% | 22.73 | 22.84 | 22.28 | 585,010 |
| Aug 09 2024 | 22.83 | -0.22 | -0.95% | 23.15 | 23.15 | 22.56 | 393,882 |
| Aug 08 2024 | 23.05 | 0.27 | 1.19% | 22.91 | 23.08 | 22.78 | 1,123,826 |
| Aug 07 2024 | 22.78 | -0.17 | -0.74% | 23.14 | 23.28 | 22.58 | 496,645 |
| Aug 06 2024 | 22.95 | -0.12 | -0.52% | 22.41 | 23.10 | 22.41 | 561,171 |
| Aug 02 2024 | 23.07 | -0.59 | -2.49% | 23.29 | 23.32 | 22.68 | 469,021 |
| Aug 01 2024 | 23.66 | -1.46 | -5.81% | 25.11 | 25.11 | 23.66 | 780,938 |
| Jul 31 2024 | 25.12 | 0.31 | 1.25% | 24.87 | 25.31 | 24.75 | 606,502 |
| Jul 30 2024 | 24.81 | -0.08 | -0.32% | 24.90 | 24.97 | 24.54 | 399,628 |
| Jul 29 2024 | 24.89 | 0.45 | 1.84% | 24.45 | 24.96 | 24.45 | 491,102 |
| Jul 26 2024 | 24.44 | 0.04 | 0.16% | 24.51 | 24.73 | 24.36 | 595,532 |
| Jul 25 2024 | 24.40 | -0.18 | -0.73% | 24.51 | 24.66 | 24.25 | 680,623 |
| Jul 24 2024 | 24.58 | -0.95 | -3.72% | 25.33 | 25.44 | 24.58 | 750,242 |
| Jul 23 2024 | 25.53 | -0.06 | -0.23% | 25.51 | 25.68 | 25.41 | 392,193 |
| Jul 22 2024 | 25.59 | 0.08 | 0.31% | 25.40 | 25.59 | 25.00 | 386,173 |
| Jul 19 2024 | 25.51 | 0.00 | 0.00% | 25.51 | 25.51 | 25.51 | 0 |
| Jul 18 2024 | 25.51 | -0.62 | -2.37% | 26.12 | 26.39 | 25.42 | 465,849 |
| Jul 17 2024 | 26.13 | -0.23 | -0.87% | 26.20 | 26.26 | 25.98 | 547,699 |
| Jul 16 2024 | 26.36 | 0.67 | 2.61% | 25.68 | 26.37 | 25.65 | 578,008 |
| Jul 15 2024 | 25.69 | -0.13 | -0.50% | 25.80 | 25.99 | 25.63 | 444,623 |
| Jul 12 2024 | 25.82 | 0.38 | 1.49% | 25.53 | 25.85 | 25.45 | 879,237 |
| Jul 11 2024 | 25.44 | -0.09 | -0.35% | 25.65 | 25.76 | 25.42 | 504,800 |
| Jul 10 2024 | 25.53 | 0.51 | 2.04% | 25.19 | 25.57 | 25.18 | 434,889 |
| Jul 09 2024 | 25.02 | -0.63 | -2.46% | 25.63 | 25.63 | 24.85 | 1,022,034 |
| Jul 08 2024 | 25.65 | 0.16 | 0.63% | 25.49 | 25.74 | 25.48 | 307,648 |
| Jul 05 2024 | 25.49 | -0.46 | -1.77% | 26.00 | 26.03 | 25.49 | 416,648 |
| Jul 04 2024 | 25.95 | -0.30 | -1.14% | 26.06 | 26.23 | 25.87 | 94,145 |
| Jul 03 2024 | 26.25 | 0.63 | 2.46% | 25.70 | 26.26 | 25.69 | 362,493 |
| Jul 02 2024 | 25.62 | 0.21 | 0.83% | 25.35 | 25.73 | 25.23 | 510,509 |
| Jun 28 2024 | 25.41 | -0.56 | -2.16% | 26.00 | 26.00 | 25.34 | 2,019,331 |
| Jun 27 2024 | 25.97 | 0.02 | 0.08% | 25.88 | 26.05 | 25.56 | 803,264 |
| Jun 26 2024 | 25.95 | 0.18 | 0.70% | 25.63 | 26.01 | 25.55 | 442,851 |
