CAE Inc.

CAE
🏛️ usa →
29.44
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 28.77 29.60 28.69 29.44 0.8M
2025-09-26 28.61 28.86 28.42 28.51 0.4M
2025-09-25 28.54 28.60 27.91 28.29 0.7M
2025-09-24 28.66 29.24 28.64 28.83 1.0M
2025-09-23 27.97 29.20 27.97 28.60 1.2M
2025-09-22 27.93 28.15 27.66 27.95 0.7M
2025-09-19 27.26 28.10 26.92 27.95 1.5M
2025-09-18 26.87 27.29 26.87 26.98 0.2M
2025-09-17 26.90 27.23 26.75 26.89 0.5M
2025-09-16 26.80 27.17 26.69 27.01 0.5M
2025-09-15 26.53 26.81 26.36 26.74 0.5M
2025-09-12 26.68 26.80 26.43 26.43 0.4M
2025-09-11 26.45 26.86 26.45 26.67 0.5M
2025-09-10 26.32 26.54 26.25 26.33 0.6M
2025-09-09 26.57 26.60 26.19 26.19 0.5M
2025-09-08 26.66 26.80 26.40 26.65 0.4M
2025-09-05 26.74 26.79 26.27 26.62 0.5M
2025-09-04 26.93 27.08 26.55 26.65 0.7M
2025-09-03 26.71 26.90 26.52 26.67 0.6M
2025-09-02 26.71 26.77 26.28 26.71 0.7M
2025-08-29 26.84 27.13 26.84 26.94 0.4M
2025-08-28 27.11 27.28 26.97 27.01 0.5M
2025-08-27 26.99 27.13 26.94 27.02 0.3M
2025-08-26 26.83 27.19 26.78 27.09 0.4M
2025-08-25 27.29 27.53 26.71 26.71 0.5M
2025-08-22 27.05 27.68 26.83 27.38 0.7M
2025-08-21 26.76 26.95 26.66 26.88 0.5M
2025-08-20 27.17 27.21 26.73 26.78 0.7M
2025-08-19 27.68 27.68 26.99 27.22 0.6M
2025-08-18 27.44 27.85 27.28 27.80 0.6M
2025-08-15 28.03 28.22 27.17 27.48 1.1M
2025-08-14 27.62 28.21 27.58 28.01 0.7M
2025-08-13 27.71 28.05 26.24 27.88 2.9M
2025-08-12 28.65 29.68 28.65 29.54 1.0M
2025-08-11 28.53 28.75 28.30 28.75 0.3M
2025-08-08 28.73 28.83 28.53 28.57 0.4M
2025-08-07 28.93 28.99 28.39 28.56 0.8M
2025-08-06 28.97 28.98 28.47 28.95 0.4M
2025-08-05 28.99 29.15 28.71 28.86 1.3M
2025-08-04 28.47 29.06 28.42 28.88 0.3M
2025-08-01 28.19 28.39 27.93 28.33 0.5M
2025-07-31 28.56 28.58 28.28 28.53 0.4M
2025-07-30 28.56 28.65 28.35 28.60 0.4M
2025-07-29 28.40 28.67 28.24 28.55 0.5M
2025-07-28 28.71 28.71 28.30 28.43 0.6M
2025-07-25 28.36 28.69 28.20 28.68 0.6M
2025-07-24 28.58 28.77 28.37 28.50 0.6M
2025-07-23 29.05 29.07 28.66 28.69 0.7M
2025-07-22 29.58 29.76 28.72 28.78 0.9M
2025-07-21 29.67 29.90 29.45 29.58 0.6M
2025-07-18 29.57 29.57 29.06 29.10 0.4M
2025-07-17 29.51 29.51 29.24 29.30 0.5M
2025-07-16 29.51 29.60 29.11 29.56 0.8M
2025-07-15 29.56 29.68 29.30 29.51 0.8M
2025-07-14 28.82 29.51 28.82 29.50 0.5M
2025-07-11 29.20 29.22 28.67 28.82 0.5M
2025-07-10 29.54 29.55 29.09 29.24 0.8M
2025-07-09 29.97 30.06 29.46 29.54 0.7M
2025-07-08 29.74 30.13 29.72 29.96 0.9M
2025-07-07 29.66 29.95 29.39 29.74 0.8M
2025-07-03 29.13 29.72 29.07 29.65 0.4M
2025-07-02 28.82 29.33 28.47 29.28 0.6M
2025-07-01 29.12 29.29 28.79 28.98 0.5M
2025-06-30 28.35 29.43 28.16 29.27 1.2M
2025-06-27 27.25 28.21 26.99 28.08 1.0M
2025-06-26 26.63 26.94 26.48 26.80 0.6M
2025-06-25 26.43 26.49 26.15 26.33 0.6M
2025-06-24 26.40 26.63 26.25 26.44 0.4M
2025-06-23 26.10 26.41 26.01 26.27 0.5M
2025-06-20 26.87 26.90 26.07 26.19 0.6M
2025-06-18 26.87 26.87 26.43 26.56 0.4M
2025-06-17 26.86 26.97 26.70 26.72 0.5M
2025-06-16 27.12 27.15 26.80 26.89 0.5M
2025-06-13 27.22 27.25 26.70 26.81 0.5M
2025-06-12 26.90 27.37 26.90 27.35 0.3M
2025-06-11 27.05 27.50 26.98 27.13 0.4M
2025-06-10 27.34 27.43 26.85 27.13 0.7M
2025-06-09 26.82 27.33 26.65 27.25 0.5M
2025-06-06 26.48 26.76 26.32 26.62 0.4M
2025-06-05 26.25 26.32 26.02 26.21 0.3M
2025-06-04 26.21 26.22 25.71 26.10 0.4M
2025-06-03 26.82 26.82 25.86 26.09 0.9M
2025-06-02 25.86 27.22 25.77 26.87 0.9M
2025-05-30 25.38 25.77 25.14 25.71 0.8M
2025-05-29 25.41 25.66 25.08 25.42 0.7M
2025-05-28 25.09 25.39 25.06 25.29 0.5M
2025-05-27 25.04 25.29 24.63 25.18 0.5M
2025-05-23 24.69 25.10 24.67 25.03 0.4M
2025-05-22 24.57 25.00 24.57 24.91 0.6M
2025-05-21 25.32 25.39 24.65 24.72 0.9M
2025-05-20 25.46 26.10 25.46 25.91 1.0M
2025-05-19 25.10 25.52 25.09 25.43 0.2M
2025-05-16 25.64 25.64 25.14 25.38 0.5M
2025-05-15 25.00 25.87 24.70 25.65 0.6M
2025-05-14 24.27 25.11 23.88 24.57 1.0M
2025-05-13 26.63 26.63 25.58 25.99 1.3M
2025-05-12 26.48 26.51 25.91 26.45 0.5M
2025-05-09 26.08 26.08 25.38 25.94 0.8M
2025-05-08 25.96 26.10 25.73 25.93 0.4M
2025-05-07 25.56 25.83 25.38 25.81 0.3M
2025-05-06 25.28 25.52 25.11 25.42 0.4M
2025-05-05 25.77 25.80 25.35 25.42 0.5M
2025-05-02 25.39 25.96 25.29 25.89 0.4M
2025-05-01 25.08 25.20 24.80 25.10 0.3M
2025-04-30 24.19 25.07 24.09 25.02 0.4M
2025-04-29 24.48 24.57 24.35 24.44 0.5M
2025-04-28 24.46 24.64 24.34 24.47 0.3M
2025-04-25 24.29 24.48 24.18 24.44 0.3M
2025-04-24 23.91 24.35 23.91 24.29 0.3M
2025-04-23 24.05 24.32 23.92 24.04 0.4M
2025-04-22 23.38 23.57 23.20 23.45 0.3M
2025-04-21 23.25 23.58 22.96 23.19 0.4M
2025-04-17 23.46 23.49 23.18 23.43 0.3M
2025-04-16 23.38 23.56 23.09 23.35 0.4M
2025-04-15 23.29 23.62 23.21 23.43 0.4M
2025-04-14 22.92 23.35 22.92 23.11 0.3M
2025-04-11 22.33 22.73 22.07 22.72 0.4M
2025-04-10 22.73 22.90 21.78 22.26 0.6M
2025-04-09 20.90 23.44 20.81 23.20 0.9M
2025-04-08 21.90 21.97 20.75 21.06 0.6M
2025-04-07 20.60 21.68 20.36 21.08 0.8M
2025-04-04 22.52 22.91 21.46 21.47 0.8M
2025-04-03 23.93 24.61 23.49 23.56 0.6M
2025-04-02 24.27 24.76 24.21 24.67 0.5M
2025-04-01 24.50 25.05 24.39 24.59 0.6M
2025-03-31 24.30 24.75 24.15 24.59 0.4M
2025-03-28 25.19 25.19 24.40 24.50 0.8M
2025-03-27 25.01 25.44 24.90 25.31 0.4M
2025-03-26 25.60 25.61 25.10 25.13 0.3M
2025-03-25 25.37 25.86 25.37 25.55 0.3M
2025-03-24 24.67 25.36 24.67 25.32 0.3M
2025-03-21 24.51 24.57 24.17 24.54 0.3M
2025-03-20 24.28 24.73 24.26 24.61 0.3M
2025-03-19 24.25 24.60 24.22 24.55 0.3M
2025-03-18 24.42 24.71 24.28 24.31 0.3M
2025-03-17 24.39 24.66 24.27 24.52 0.4M
2025-03-14 23.83 24.35 23.73 24.35 0.6M
2025-03-13 23.65 24.02 23.50 23.64 0.7M
2025-03-12 24.35 24.43 23.64 23.77 0.9M
2025-03-11 24.53 24.59 23.68 24.29 0.7M
2025-03-10 24.65 25.06 24.13 24.58 0.5M
2025-03-07 24.73 25.19 24.25 25.17 0.6M
2025-03-06 24.46 24.75 24.14 24.44 0.4M
2025-03-05 24.09 24.71 23.92 24.68 0.4M
2025-03-04 23.35 24.18 23.19 23.86 0.4M
2025-03-03 24.45 24.55 23.44 23.58 0.5M
2025-02-28 24.30 24.41 23.95 24.30 0.7M
2025-02-27 24.76 24.76 24.19 24.27 0.5M
2025-02-26 25.19 25.19 24.57 24.76 0.5M
2025-02-25 25.01 25.32 24.67 25.03 0.4M
2025-02-24 24.55 25.11 24.31 24.88 0.8M
2025-02-21 25.56 25.56 24.53 24.58 0.7M
2025-02-20 25.76 25.79 25.32 25.50 0.8M
2025-02-19 26.78 26.78 25.77 25.91 0.6M
2025-02-18 26.97 26.97 26.11 26.72 1.1M
2025-02-14 25.00 27.62 25.00 26.78 1.9M
2025-02-13 23.61 23.74 23.28 23.51 0.8M
2025-02-12 23.41 23.71 23.35 23.55 0.2M
2025-02-11 24.01 24.07 23.76 23.79 0.6M
2025-02-10 23.89 24.27 23.70 24.06 0.3M
2025-02-07 23.83 23.95 23.69 23.80 0.5M
2025-02-06 23.71 23.82 23.46 23.75 0.3M
2025-02-05 23.46 23.75 23.27 23.70 0.5M
2025-02-04 23.28 23.56 23.21 23.29 0.5M
2025-02-03 22.68 23.39 22.28 23.09 0.7M
2025-01-31 24.40 24.40 23.52 23.60 0.8M
2025-01-30 24.32 24.68 24.17 24.39 0.5M
2025-01-29 24.40 24.40 24.06 24.24 0.3M
2025-01-28 24.29 24.37 23.94 24.34 0.5M
2025-01-27 24.17 24.30 24.03 24.29 1.0M
2025-01-24 24.36 24.42 24.14 24.31 0.3M
2025-01-23 24.29 24.53 24.13 24.36 0.4M
2025-01-22 24.36 24.49 22.53 24.19 0.6M
2025-01-21 24.25 24.72 23.28 24.67 0.5M
2025-01-17 24.17 24.35 23.94 24.16 0.2M
2025-01-16 24.02 24.17 23.58 24.06 0.6M
2025-01-15 23.81 24.30 22.77 24.07 0.7M
2025-01-14 23.61 23.79 23.43 23.57 0.3M
2025-01-13 23.55 23.81 23.41 23.53 0.3M
2025-01-10 23.68 23.85 23.33 23.73 0.4M
2025-01-08 23.60 23.69 23.41 23.64 0.6M
2025-01-07 23.78 23.97 23.66 23.72 0.3M
2025-01-06 24.25 24.35 23.65 23.71 0.4M
2025-01-03 24.55 24.55 24.31 24.33 0.2M
2025-01-02 25.36 25.45 24.09 24.37 0.5M