Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CAE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 18.75 | -0.37 | -1.94% | 18.93 | 18.97 | 18.46 | 649,610 |
| Apr 24 2024 | 19.12 | 0.03 | 0.16% | 19.09 | 19.285 | 18.89 | 399,940 |
| Apr 23 2024 | 19.09 | 0.55 | 2.97% | 18.67 | 19.09 | 18.54 | 603,347 |
| Apr 22 2024 | 18.54 | -0.09 | -0.48% | 18.66 | 18.66 | 18.51 | 499,589 |
| Apr 19 2024 | 18.63 | 0.07 | 0.38% | 18.58 | 18.82 | 18.51 | 470,702 |
| Apr 18 2024 | 18.56 | -0.36 | -1.90% | 19.00 | 19.00 | 18.505 | 455,635 |
| Apr 17 2024 | 18.92 | 0.00 | 0.00% | 18.98 | 19.06 | 18.705 | 1,028,618 |
| Apr 16 2024 | 18.92 | -0.21 | -1.10% | 19.18 | 19.18 | 18.67 | 1,159,502 |
| Apr 15 2024 | 19.13 | -0.30 | -1.54% | 19.61 | 19.80 | 19.12 | 576,602 |
| Apr 12 2024 | 19.43 | -0.24 | -1.22% | 19.54 | 19.54 | 19.23 | 666,164 |
| Apr 11 2024 | 19.67 | -0.01 | -0.05% | 19.72 | 19.80 | 19.37 | 544,129 |
| Apr 10 2024 | 19.68 | -0.28 | -1.40% | 19.72 | 19.725 | 19.50 | 524,850 |
| Apr 09 2024 | 19.96 | -0.14 | -0.70% | 20.08 | 20.24 | 19.88 | 303,660 |
| Apr 08 2024 | 20.10 | 0.24 | 1.21% | 19.91 | 20.39 | 19.91 | 449,452 |
| Apr 05 2024 | 19.86 | -0.14 | -0.70% | 19.97 | 20.11 | 19.70 | 447,112 |
| Apr 04 2024 | 20.00 | 0.02 | 0.10% | 20.08 | 20.18 | 19.905 | 532,446 |
| Apr 03 2024 | 19.98 | 0.26 | 1.32% | 19.57 | 20.05 | 19.57 | 327,217 |
| Apr 02 2024 | 19.72 | -0.50 | -2.47% | 20.18 | 20.18 | 19.69 | 708,385 |
| Apr 01 2024 | 20.22 | -0.42 | -2.03% | 20.66 | 20.66 | 20.15 | 386,755 |
| Mar 28 2024 | 20.64 | 0.14 | 0.68% | 20.48 | 20.74 | 20.325 | 478,596 |
| Mar 27 2024 | 20.50 | 0.17 | 0.84% | 20.39 | 20.50 | 20.24 | 864,809 |
| Mar 26 2024 | 20.33 | 0.06 | 0.30% | 20.33 | 20.565 | 20.15 | 369,118 |
| Mar 25 2024 | 20.27 | 0.02 | 0.10% | 20.25 | 20.37 | 20.18 | 391,553 |
| Mar 22 2024 | 20.25 | 0.16 | 0.80% | 20.09 | 20.37 | 19.97 | 437,408 |
| Mar 21 2024 | 20.09 | -0.44 | -2.14% | 20.60 | 20.80 | 20.07 | 557,166 |
| Mar 20 2024 | 20.53 | 0.42 | 2.09% | 20.10 | 20.64 | 20.09 | 469,594 |
| Mar 19 2024 | 20.11 | 0.11 | 0.55% | 19.95 | 20.17 | 19.91 | 335,791 |
| Mar 18 2024 | 20.00 | 0.09 | 0.45% | 19.87 | 20.105 | 19.83 | 858,732 |
| Mar 15 2024 | 19.91 | 0.17 | 0.86% | 19.68 | 19.94 | 19.68 | 412,743 |
| Mar 14 2024 | 19.74 | -0.10 | -0.50% | 19.83 | 19.93 | 19.59 | 676,808 |
| Mar 13 2024 | 19.84 | 0.24 | 1.22% | 19.60 | 19.94 | 19.60 | 801,769 |
| Mar 12 2024 | 19.60 | 0.03 | 0.15% | 19.57 | 19.70 | 19.4552 | 581,150 |
| Mar 11 2024 | 19.57 | -0.15 | -0.76% | 19.65 | 19.68 | 19.48 | 458,706 |
| Mar 08 2024 | 19.72 | 0.09 | 0.46% | 19.67 | 20.07 | 19.62 | 464,727 |
| Mar 07 2024 | 19.63 | -0.01 | -0.05% | 19.71 | 19.80 | 19.285 | 728,919 |
| Mar 06 2024 | 19.64 | 0.62 | 3.26% | 19.14 | 19.73 | 19.06 | 1,081,879 |
| Mar 05 2024 | 19.02 | 0.01 | 0.05% | 19.00 | 19.13 | 18.92 | 551,800 |
| Mar 04 2024 | 19.01 | 0.12 | 0.64% | 18.91 | 19.02 | 18.76 | 894,438 |
| Mar 01 2024 | 18.89 | 0.25 | 1.34% | 18.68 | 19.00 | 18.51 | 370,990 |
| Feb 29 2024 | 18.64 | 0.19 | 1.03% | 18.51 | 18.79 | 18.415 | 996,804 |
| Feb 28 2024 | 18.45 | -0.25 | -1.34% | 18.60 | 18.64 | 18.33 | 455,338 |
| Feb 27 2024 | 18.70 | 0.13 | 0.70% | 18.59 | 18.77 | 18.54 | 471,501 |
| Feb 26 2024 | 18.57 | -0.56 | -2.93% | 19.13 | 19.20 | 18.425 | 934,265 |
| Feb 23 2024 | 19.13 | -0.22 | -1.14% | 19.35 | 19.36 | 19.055 | 1,250,592 |
| Feb 22 2024 | 19.35 | 0.13 | 0.68% | 19.23 | 19.415 | 19.07 | 558,917 |
| Feb 21 2024 | 19.22 | -0.05 | -0.26% | 19.23 | 19.28 | 19.03 | 473,275 |
| Feb 20 2024 | 19.27 | 0.26 | 1.37% | 19.04 | 19.46 | 19.04 | 694,947 |
| Feb 16 2024 | 19.01 | -0.35 | -1.81% | 19.40 | 19.42 | 18.95 | 1,598,632 |
| Feb 15 2024 | 19.36 | 0.45 | 2.38% | 19.01 | 19.545 | 18.71 | 1,015,506 |
| Feb 14 2024 | 18.91 | -2.01 | -9.61% | 20.64 | 21.1399 | 18.26 | 2,093,974 |
| Feb 13 2024 | 20.92 | -0.54 | -2.52% | 21.12 | 21.18 | 20.80 | 818,928 |
| Feb 12 2024 | 21.46 | 0.38 | 1.80% | 21.10 | 21.77 | 21.10 | 620,925 |
| Feb 09 2024 | 21.08 | 0.43 | 2.08% | 20.71 | 21.34 | 20.64 | 754,644 |
| Feb 08 2024 | 20.65 | 0.28 | 1.37% | 20.30 | 20.665 | 20.12 | 445,821 |
| Feb 07 2024 | 20.37 | 0.12 | 0.59% | 20.27 | 20.415 | 20.21 | 244,824 |
| Feb 06 2024 | 20.25 | 0.70 | 3.58% | 19.62 | 20.28 | 19.50 | 456,133 |
| Feb 05 2024 | 19.55 | -0.13 | -0.66% | 19.59 | 19.64 | 19.26 | 590,362 |
| Feb 02 2024 | 19.68 | -0.33 | -1.65% | 19.84 | 19.84 | 19.54 | 416,937 |
| Feb 01 2024 | 20.01 | -0.01 | -0.05% | 20.15 | 20.15 | 19.87 | 694,283 |
| Jan 31 2024 | 20.02 | -0.06 | -0.30% | 20.21 | 20.33 | 19.96 | 341,589 |
| Jan 30 2024 | 20.08 | -0.23 | -1.13% | 20.14 | 20.23 | 19.97 | 203,343 |
| Jan 29 2024 | 20.31 | 0.38 | 1.91% | 19.93 | 20.31 | 19.76 | 301,290 |
