CAE Inc.

CAE
🏛️ usa →
29.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.54 28.54 28.54 28.54 2.2K
09:31 28.56 28.56 28.47 28.53 2.0K
09:32 28.53 28.53 28.51 28.51 0.6K
09:33 28.50 28.50 28.46 28.47 1.8K
09:35 28.38 28.38 28.33 28.33 1.0K
09:36 28.32 28.32 28.32 28.32 2.3K
09:38 28.36 28.36 28.36 28.36 0.4K
09:39 28.33 28.33 28.33 28.33 1.4K
09:42 28.23 28.26 28.23 28.25 3.0K
09:43 28.27 28.27 28.27 28.27 1.6K
09:45 28.25 28.30 28.25 28.30 2.2K
09:46 28.28 28.28 28.28 28.28 1.0K
09:47 28.31 28.31 28.31 28.31 0.6K
09:49 28.24 28.24 28.24 28.24 0.6K
09:50 28.22 28.25 28.22 28.25 1.8K
09:51 28.27 28.27 28.27 28.27 1.0K
09:52 28.27 28.27 28.26 28.26 2.3K
09:55 28.32 28.35 28.32 28.35 1.9K
09:56 28.31 28.35 28.28 28.28 13.0K
09:57 28.24 28.24 28.20 28.22 5.9K
09:58 28.21 28.21 28.21 28.21 1.2K
09:59 28.27 28.27 28.27 28.27 0.9K
10:00 28.29 28.29 28.29 28.29 0.5K
10:01 28.29 28.29 28.29 28.29 0.5K
10:02 28.36 28.39 28.36 28.39 1.5K
10:03 28.33 28.33 28.33 28.33 1.7K
10:05 28.40 28.40 28.40 28.40 0.5K
10:08 28.47 28.47 28.47 28.47 0.5K
10:10 28.50 28.50 28.50 28.50 2.8K
10:13 28.54 28.54 28.54 28.54 0.1K
10:14 28.57 28.57 28.57 28.57 0.8K
10:15 28.54 28.54 28.54 28.54 1.5K
10:17 28.55 28.55 28.55 28.55 1.2K
10:18 28.50 28.50 28.50 28.50 1.3K
10:19 28.47 28.47 28.47 28.47 1.5K
10:20 28.49 28.49 28.49 28.49 1.4K
10:23 28.48 28.48 28.48 28.48 0.7K
10:24 28.49 28.51 28.49 28.51 2.0K
10:25 28.53 28.53 28.53 28.53 3.5K
10:27 28.54 28.54 28.54 28.54 0.6K
10:28 28.55 28.55 28.54 28.54 0.4K
10:30 28.49 28.49 28.49 28.49 1.6K
10:32 28.50 28.50 28.49 28.49 1.3K
10:33 28.48 28.48 28.48 28.48 0.9K
10:35 28.46 28.47 28.46 28.47 0.5K
10:36 28.47 28.47 28.47 28.47 0.1K
10:37 28.45 28.45 28.45 28.45 3.2K
10:38 28.46 28.46 28.46 28.46 1.2K
10:40 28.45 28.45 28.45 28.45 0.6K
10:41 28.44 28.44 28.44 28.44 0.3K
10:42 28.42 28.42 28.42 28.42 0.2K
10:43 28.41 28.41 28.41 28.41 1.5K
10:44 28.45 28.48 28.45 28.48 3.1K
10:48 28.40 28.41 28.40 28.41 0.7K
10:49 28.39 28.39 28.39 28.39 0.2K
10:50 28.37 28.37 28.34 28.34 1.2K
10:51 28.33 28.35 28.33 28.35 7.3K
10:55 28.34 28.34 28.34 28.34 0.9K
10:57 28.38 28.38 28.38 28.38 1.2K
10:59 28.35 28.35 28.35 28.35 1.3K
11:04 28.28 28.28 28.26 28.26 0.2K
11:05 28.29 28.29 28.29 28.29 0.6K
11:06 28.28 28.28 28.27 28.27 0.8K
11:07 28.29 28.29 28.29 28.29 2.5K
11:09 28.27 28.27 28.27 28.27 0.3K
11:11 28.29 28.29 28.28 28.28 0.8K
11:13 28.28 28.28 28.27 28.27 0.9K
11:14 28.25 28.25 28.22 28.24 0.7K
11:15 28.25 28.26 28.25 28.26 2.0K
11:17 28.23 28.23 28.23 28.23 1.2K
11:19 28.19 28.19 28.17 28.17 2.4K
11:20 28.14 28.14 28.14 28.14 0.4K
11:21 28.14 28.14 28.12 28.12 1.1K
11:22 28.11 28.13 28.11 28.12 2.1K
11:23 28.12 28.12 28.12 28.12 0.7K
11:24 28.11 28.11 28.11 28.11 0.3K
11:25 28.10 28.10 28.10 28.10 0.8K
11:26 28.09 28.10 28.09 28.10 2.4K
11:28 28.08 28.09 28.08 28.09 1.0K
11:29 28.07 28.07 28.06 28.06 1.4K
11:30 28.09 28.09 28.09 28.09 2.2K
11:32 28.12 28.12 28.11 28.11 1.0K
11:34 28.12 28.12 28.12 28.12 1.6K
11:35 28.12 28.12 28.12 28.12 0.9K
11:36 28.10 28.10 28.10 28.10 0.2K
11:37 28.11 28.11 28.11 28.11 0.2K
11:38 28.10 28.10 28.10 28.10 0.6K
11:39 28.11 28.11 28.11 28.11 1.3K
11:42 28.11 28.11 28.11 28.11 0.3K
11:46 28.09 28.09 28.06 28.06 2.2K
11:47 28.05 28.06 28.05 28.06 1.5K
11:48 28.07 28.07 28.07 28.07 0.4K
11:49 28.07 28.07 28.07 28.07 1.1K
11:51 28.07 28.07 28.07 28.07 1.5K
11:54 28.07 28.07 28.06 28.06 0.5K
11:55 28.07 28.08 28.07 28.07 0.7K
11:56 28.06 28.06 28.06 28.06 2.1K
11:57 28.07 28.07 28.07 28.07 1.3K
11:58 28.06 28.06 28.06 28.06 1.1K
11:59 28.06 28.06 28.06 28.06 0.3K
12:00 28.08 28.08 28.08 28.08 1.2K
12:01 28.07 28.07 28.04 28.04 1.5K
12:02 28.03 28.04 28.03 28.04 0.6K
12:03 28.03 28.03 28.03 28.03 0.6K
12:05 28.00 28.00 28.00 28.00 2.2K
12:08 27.99 27.99 27.96 27.96 5.8K
12:09 27.96 27.96 27.96 27.96 0.6K
12:10 27.97 27.97 27.97 27.97 2.0K
12:12 27.99 27.99 27.99 27.99 1.5K
12:13 28.01 28.01 28.01 28.01 1.2K
12:14 28.01 28.01 28.01 28.01 1.0K
12:15 28.04 28.04 28.04 28.04 2.9K
12:19 28.01 28.01 28.01 28.01 0.8K
12:20 27.99 28.00 27.97 27.97 6.0K
12:22 27.92 27.92 27.92 27.92 0.9K
12:23 27.91 27.91 27.91 27.91 0.2K
12:24 27.91 27.91 27.91 27.91 0.2K
12:25 27.92 27.94 27.92 27.94 2.4K
12:28 27.92 27.93 27.92 27.93 3.6K
12:29 27.93 27.93 27.93 27.93 0.5K
12:30 27.93 27.96 27.93 27.96 2.1K
12:31 27.97 27.97 27.97 27.97 1.4K
12:34 28.00 28.00 28.00 28.00 0.7K
12:36 27.98 27.98 27.98 27.98 1.6K
12:37 27.98 27.98 27.98 27.98 0.8K
12:38 27.98 27.99 27.98 27.99 0.4K
12:40 27.97 27.98 27.97 27.98 3.2K
12:41 27.98 27.98 27.98 27.98 3.7K
12:44 28.02 28.05 28.02 28.04 3.6K
12:45 28.05 28.05 28.04 28.05 2.4K
12:46 28.05 28.06 28.05 28.06 1.1K
12:47 28.06 28.06 28.05 28.05 0.8K
12:48 28.05 28.05 28.05 28.05 0.1K
12:49 28.05 28.05 28.05 28.05 2.2K
12:51 28.05 28.05 28.04 28.04 2.3K
12:52 28.05 28.05 28.05 28.05 1.1K
12:53 28.04 28.04 28.04 28.04 3.1K
12:55 28.04 28.05 28.04 28.05 6.5K
12:56 28.04 28.04 28.04 28.04 1.3K
12:57 28.06 28.06 28.06 28.06 2.9K
12:58 28.09 28.09 28.09 28.09 0.8K
12:59 28.10 28.10 28.10 28.10 0.9K
13:01 28.11 28.11 28.10 28.11 1.5K
13:03 28.12 28.12 28.12 28.12 2.5K
13:07 28.12 28.14 28.12 28.14 3.4K
13:12 28.17 28.17 28.17 28.17 0.8K
13:14 28.19 28.19 28.19 28.19 0.6K
13:15 28.19 28.19 28.19 28.19 1.2K
13:17 28.21 28.24 28.21 28.24 3.6K
13:20 28.20 28.20 28.20 28.20 0.3K
13:21 28.19 28.19 28.19 28.19 1.8K
13:24 28.19 28.19 28.19 28.19 2.1K
13:25 28.20 28.22 28.20 28.22 1.3K
13:26 28.22 28.22 28.22 28.22 0.6K
13:27 28.23 28.23 28.23 28.23 2.0K
13:29 28.23 28.23 28.23 28.23 0.5K
13:30 28.23 28.23 28.23 28.23 0.5K
13:31 28.21 28.21 28.21 28.21 1.1K
13:32 28.18 28.18 28.18 28.18 0.8K
13:36 28.18 28.18 28.18 28.18 1.4K
13:38 28.17 28.18 28.17 28.18 2.7K
13:39 28.18 28.18 28.18 28.18 0.7K
13:40 28.18 28.18 28.18 28.18 0.1K
13:41 28.18 28.18 28.18 28.18 0.4K
13:42 28.18 28.18 28.18 28.18 0.3K
13:43 28.18 28.18 28.17 28.17 9.7K
13:45 28.17 28.17 28.17 28.17 1.0K
13:46 28.17 28.17 28.17 28.17 0.5K
13:48 28.17 28.17 28.17 28.17 0.2K
13:49 28.17 28.17 28.17 28.17 0.2K
13:50 28.17 28.17 28.17 28.17 1.7K
13:51 28.18 28.18 28.18 28.18 1.7K
13:52 28.18 28.18 28.18 28.18 1.1K
13:56 28.18 28.18 28.17 28.17 7.8K
13:58 28.17 28.17 28.15 28.15 4.4K
13:59 28.14 28.14 28.13 28.13 3.9K
14:00 28.13 28.14 28.13 28.13 5.6K
14:01 28.14 28.14 28.14 28.14 3.7K
14:02 28.12 28.13 28.12 28.13 2.7K
14:03 28.13 28.13 28.12 28.12 3.1K
14:04 28.13 28.13 28.13 28.13 0.7K
14:05 28.13 28.13 28.13 28.13 1.2K
14:06 28.13 28.14 28.13 28.14 1.3K
14:07 28.14 28.14 28.14 28.14 0.7K
14:08 28.14 28.14 28.14 28.14 0.5K
14:09 28.14 28.14 28.14 28.14 0.3K
14:10 28.14 28.15 28.14 28.15 3.8K
14:12 28.16 28.16 28.16 28.16 3.0K
14:14 28.17 28.17 28.17 28.17 3.9K
14:15 28.18 28.18 28.18 28.18 1.6K
14:16 28.18 28.18 28.18 28.18 0.5K
14:17 28.19 28.19 28.19 28.19 1.0K
14:18 28.20 28.20 28.20 28.20 0.6K
14:20 28.20 28.20 28.20 28.20 0.8K
14:21 28.21 28.21 28.21 28.21 2.1K
14:24 28.21 28.21 28.20 28.20 1.6K
14:25 28.21 28.21 28.21 28.21 1.6K
14:28 28.20 28.20 28.20 28.20 0.3K
14:29 28.20 28.20 28.20 28.20 1.2K
14:31 28.19 28.20 28.19 28.20 1.7K
14:33 28.19 28.20 28.19 28.20 2.3K
14:34 28.19 28.20 28.19 28.20 0.3K
14:35 28.20 28.20 28.20 28.20 0.3K
14:36 28.20 28.20 28.20 28.20 2.0K
14:37 28.23 28.23 28.23 28.23 0.8K
14:40 28.25 28.25 28.25 28.25 0.9K
14:41 28.28 28.28 28.28 28.28 0.5K
14:42 28.27 28.27 28.27 28.27 0.1K
14:43 28.27 28.27 28.26 28.26 8.6K
14:44 28.26 28.26 28.25 28.25 3.1K
14:46 28.22 28.22 28.22 28.22 0.8K
14:47 28.21 28.21 28.21 28.21 0.8K
14:48 28.22 28.22 28.22 28.22 2.2K
14:50 28.23 28.23 28.23 28.23 0.7K
14:51 28.24 28.24 28.24 28.24 1.4K
14:52 28.23 28.26 28.23 28.26 1.8K
14:55 28.29 28.29 28.29 28.29 0.6K
14:56 28.29 28.29 28.27 28.27 4.0K
14:58 28.27 28.27 28.27 28.27 0.1K
14:59 28.27 28.31 28.27 28.31 3.0K
15:00 28.31 28.31 28.31 28.31 0.5K
15:01 28.32 28.32 28.32 28.32 3.2K
15:02 28.30 28.30 28.30 28.30 0.3K
15:05 28.30 28.30 28.30 28.30 1.0K
15:06 28.29 28.29 28.29 28.29 1.0K
15:07 28.29 28.29 28.28 28.28 1.5K
15:08 28.28 28.28 28.28 28.28 0.7K
15:09 28.29 28.29 28.29 28.29 1.0K
15:10 28.29 28.29 28.28 28.29 4.5K
15:13 28.30 28.30 28.30 28.30 1.4K
15:14 28.30 28.30 28.30 28.30 3.3K
15:17 28.29 28.29 28.29 28.29 0.3K
15:18 28.30 28.30 28.29 28.29 6.0K
15:20 28.28 28.29 28.28 28.29 1.0K
15:21 28.28 28.29 28.28 28.29 1.4K
15:22 28.28 28.28 28.28 28.28 0.3K
15:23 28.29 28.29 28.29 28.29 1.5K
15:24 28.29 28.29 28.27 28.28 8.8K
15:28 28.28 28.29 28.28 28.29 4.1K
15:30 28.29 28.29 28.29 28.29 1.3K
15:31 28.29 28.29 28.29 28.29 2.5K
15:32 28.29 28.29 28.29 28.29 2.5K
15:33 28.29 28.29 28.29 28.29 1.0K
15:36 28.28 28.28 28.27 28.27 5.8K
15:38 28.27 28.28 28.27 28.28 4.1K
15:40 28.29 28.29 28.29 28.29 0.3K
15:41 28.28 28.28 28.28 28.28 3.5K
15:42 28.28 28.28 28.28 28.28 2.1K
15:43 28.29 28.30 28.29 28.30 3.5K
15:45 28.33 28.33 28.32 28.32 4.1K
15:46 28.32 28.32 28.32 28.32 3.3K
15:47 28.35 28.35 28.34 28.34 4.4K
15:48 28.33 28.33 28.32 28.32 0.7K
15:49 28.33 28.33 28.32 28.32 3.1K
15:50 28.28 28.28 28.28 28.28 6.5K
15:51 28.29 28.32 28.29 28.32 9.7K
15:52 28.32 28.32 28.31 28.31 1.6K
15:53 28.31 28.31 28.31 28.31 0.5K
15:54 28.31 28.32 28.31 28.32 7.3K
15:55 28.32 28.34 28.31 28.32 16.5K
15:56 28.32 28.32 28.32 28.32 14.8K
15:57 28.33 28.34 28.33 28.33 13.2K
15:58 28.33 28.33 28.33 28.33 24.4K
15:59 28.33 28.33 28.29 28.29 119.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available