CAE Inc.

CAE
🏛️ canada →
40.34
Last Update: 2025-10-01
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
2021-12-31 31.57 32.01 31.55 31.91 0.3M
2021-12-30 32.08 32.15 31.55 31.56 0.2M
2021-12-29 32.37 32.55 31.95 31.97 0.6M
2021-12-24 32.31 32.67 32.31 32.38 0.2M
2021-12-23 33.12 33.13 32.39 32.41 1.3M
2021-12-22 32.18 32.80 31.97 32.75 0.8M
2021-12-21 30.49 32.58 30.48 32.19 0.9M
2021-12-20 30.34 30.73 29.93 30.48 1.1M
2021-12-17 30.06 31.57 29.88 31.04 1.3M
2021-12-16 30.49 30.81 30.02 30.06 0.7M
2021-12-15 29.90 30.45 29.40 30.38 1.1M
2021-12-14 30.34 30.65 29.94 29.99 0.5M
2021-12-13 30.42 30.44 29.46 30.05 1.4M
2021-12-10 31.07 31.18 30.30 30.44 0.5M
2021-12-09 30.87 31.05 30.56 30.77 0.8M
2021-12-08 31.68 31.68 30.90 31.17 0.7M
2021-12-07 31.05 32.27 31.03 31.49 1.2M
2021-12-06 29.90 30.83 29.75 30.73 0.9M
2021-12-03 31.04 31.04 29.67 29.82 0.6M
2021-12-02 30.30 31.38 30.23 31.16 0.7M
2021-12-01 31.45 31.64 30.18 30.20 1.0M
2021-11-30 31.03 31.88 30.51 30.70 2.5M
2021-11-29 32.40 32.75 31.35 31.54 1.3M
2021-11-26 32.14 32.45 30.85 32.16 1.2M
2021-11-25 33.73 33.98 33.48 33.81 0.4M
2021-11-24 34.05 34.05 33.31 33.73 2.4M
2021-11-23 34.37 34.62 33.76 34.20 1.0M
2021-11-22 35.48 35.48 34.43 34.46 0.7M
2021-11-19 35.57 35.68 35.02 35.27 0.6M
2021-11-18 35.85 36.10 35.63 35.68 0.5M
2021-11-17 36.39 36.40 35.65 35.80 0.8M
2021-11-16 36.68 36.81 35.69 36.60 0.7M
2021-11-15 37.47 37.55 36.30 36.71 0.9M
2021-11-12 37.72 37.76 36.57 37.35 1.9M
2021-11-11 41.35 41.76 37.25 37.50 1.5M
2021-11-10 41.94 42.43 41.40 41.70 0.5M
2021-11-09 41.89 42.43 41.71 42.36 0.3M
2021-11-08 41.32 42.23 41.12 41.90 0.6M
2021-11-05 39.01 41.95 39.01 41.60 0.9M
2021-11-04 38.54 39.08 38.52 39.02 0.4M
2021-11-03 37.89 38.67 37.89 38.58 0.3M
2021-11-02 37.88 38.70 37.72 38.10 0.4M
2021-11-01 37.68 38.01 37.49 38.00 0.9M
2021-10-29 37.17 37.62 37.16 37.53 0.3M
2021-10-28 37.11 37.70 36.50 37.42 0.6M
2021-10-27 37.63 37.88 36.85 36.88 0.7M
2021-10-26 38.25 38.38 37.58 37.59 0.3M
2021-10-25 37.52 38.40 37.34 38.13 0.4M
2021-10-22 37.77 37.81 37.28 37.46 0.2M
2021-10-21 37.47 37.85 37.24 37.67 0.3M
2021-10-20 37.34 37.82 37.26 37.51 0.6M
2021-10-19 38.00 38.10 37.34 37.47 0.5M
2021-10-18 38.52 38.53 37.24 37.99 0.4M
2021-10-15 38.34 38.97 38.09 38.79 0.5M
2021-10-14 38.17 38.35 37.88 38.09 0.3M
2021-10-13 37.78 38.05 37.47 37.89 0.7M
2021-10-12 37.74 38.15 37.57 37.73 1.3M
2021-10-08 37.11 38.34 37.11 37.78 0.6M
2021-10-07 36.70 37.21 36.65 37.07 0.9M
2021-10-06 36.53 36.68 36.03 36.56 0.4M
2021-10-05 37.09 37.37 36.87 36.97 0.3M
2021-10-04 37.86 37.93 36.53 37.18 0.5M
2021-10-01 37.97 38.22 37.57 37.98 0.4M
2021-09-30 37.69 38.85 37.68 37.84 0.7M
2021-09-29 38.00 38.30 37.49 37.64 0.4M
2021-09-28 37.84 38.00 37.49 37.82 0.6M
2021-09-27 37.00 38.15 36.97 38.12 0.8M
2021-09-24 36.59 37.14 36.37 37.08 0.7M
2021-09-23 36.78 36.90 36.55 36.83 0.4M
2021-09-22 36.12 36.78 36.12 36.61 0.5M
2021-09-21 36.37 36.54 35.95 36.23 0.5M
2021-09-20 36.11 36.46 35.55 36.20 1.5M
2021-09-17 37.00 37.48 36.64 36.69 3.0M
2021-09-16 38.75 38.75 37.13 37.13 0.7M
2021-09-15 38.50 38.81 38.16 38.60 0.6M
2021-09-14 38.77 38.91 38.32 38.47 0.4M
2021-09-13 38.67 39.25 38.43 38.70 0.7M
2021-09-10 38.79 38.93 38.19 38.43 0.5M
2021-09-09 38.48 39.38 38.48 38.65 0.7M
2021-09-08 38.25 39.44 38.09 38.49 0.8M
2021-09-07 38.01 38.42 37.96 38.15 0.8M
2021-09-03 38.45 38.65 37.78 38.06 0.7M
2021-09-02 37.29 38.75 37.26 38.63 0.8M
2021-09-01 36.74 37.66 36.62 37.08 1.0M
2021-08-31 35.94 37.14 35.88 36.43 1.4M
2021-08-30 36.07 36.26 35.72 35.86 0.3M
2021-08-27 34.97 36.30 34.96 36.06 0.7M
2021-08-26 35.42 35.46 34.86 34.96 0.7M
2021-08-25 34.76 35.77 34.02 35.67 1.3M
2021-08-24 35.81 35.81 35.50 35.66 0.4M
2021-08-23 35.21 36.40 35.21 35.59 0.6M
2021-08-20 34.43 35.03 34.17 34.94 0.4M
2021-08-19 34.12 34.50 33.95 34.38 0.3M
2021-08-18 34.71 34.87 34.33 34.51 0.4M
2021-08-17 35.21 35.21 34.67 34.69 0.4M
2021-08-16 35.72 35.89 35.11 35.22 0.5M
2021-08-13 36.46 36.57 35.85 35.99 0.6M
2021-08-12 38.31 38.44 36.16 36.50 1.1M
2021-08-11 39.75 39.75 38.30 38.50 0.5M
2021-08-10 38.99 39.75 38.75 39.70 0.4M
2021-08-09 38.89 38.98 38.35 38.90 0.2M
2021-08-06 38.41 39.03 38.37 39.02 0.5M
2021-08-05 37.71 38.40 37.71 38.25 0.5M
2021-08-04 37.87 38.06 37.66 37.71 0.4M
2021-08-03 38.17 38.48 37.85 38.10 0.7M
2021-07-30 38.33 38.44 37.58 38.07 0.6M
2021-07-29 38.88 39.10 38.39 38.46 0.5M
2021-07-28 38.94 39.29 38.58 38.89 0.6M
2021-07-27 38.06 38.83 37.52 38.72 0.6M
2021-07-26 39.00 39.00 38.11 38.29 11.1M
2021-07-23 38.61 39.36 38.43 39.00 1.4M
2021-07-22 38.00 39.09 38.00 38.54 1.8M
2021-07-21 35.97 36.69 35.90 36.60 0.5M
2021-07-20 34.75 36.04 34.75 35.75 0.4M
2021-07-19 35.20 35.35 34.49 34.70 0.5M
2021-07-16 36.00 36.38 35.66 35.75 0.4M
2021-07-15 35.66 36.13 35.60 35.82 0.5M
2021-07-14 36.49 36.72 35.81 35.86 0.5M
2021-07-13 37.77 37.77 36.39 36.54 0.6M
2021-07-12 38.26 38.34 37.01 37.77 0.7M
2021-07-09 38.85 39.00 38.54 38.55 0.4M
2021-07-08 38.32 39.15 38.29 38.68 0.6M
2021-07-07 38.61 39.75 38.51 39.01 0.8M
2021-07-06 38.90 38.91 38.35 38.64 0.3M
2021-07-05 38.56 39.24 38.25 38.98 0.3M
2021-07-02 38.38 39.07 37.21 38.65 0.7M
2021-06-30 37.69 38.20 37.35 38.18 1.3M
2021-06-29 38.00 38.37 37.66 37.90 0.3M
2021-06-28 38.83 39.00 37.73 38.01 0.5M
2021-06-25 39.02 39.35 38.79 38.98 0.4M
2021-06-24 38.97 39.12 38.75 39.08 0.5M
2021-06-23 38.93 39.10 38.59 39.00 0.7M
2021-06-22 39.00 39.19 38.64 39.02 0.2M
2021-06-21 38.50 39.02 37.92 39.00 0.3M
2021-06-18 37.96 38.64 37.64 38.36 0.8M
2021-06-17 38.62 39.05 38.10 38.35 0.3M
2021-06-16 38.58 39.14 38.46 38.72 0.4M
2021-06-15 38.49 39.23 38.33 38.77 0.3M
2021-06-14 38.60 38.83 38.04 38.47 0.4M
2021-06-11 38.60 38.86 38.25 38.57 0.3M
2021-06-10 38.25 38.54 37.69 38.54 0.4M
2021-06-09 38.60 38.60 37.66 38.25 0.5M
2021-06-08 36.82 38.64 36.81 38.60 0.5M
2021-06-07 37.50 37.83 36.74 36.76 0.5M
2021-06-04 37.41 37.59 37.24 37.52 0.3M
2021-06-03 36.65 37.50 36.50 37.29 0.3M
2021-06-02 37.18 37.20 36.66 36.70 0.3M
2021-06-01 37.41 37.84 37.19 37.24 0.3M
2021-05-31 37.49 37.93 37.20 37.20 0.3M
2021-05-28 37.07 37.53 37.03 37.43 0.4M
2021-05-27 36.98 37.03 36.51 36.86 0.6M
2021-05-26 36.20 36.97 36.20 36.57 0.3M
2021-05-25 36.15 36.49 35.89 36.20 0.5M
2021-05-21 35.56 36.08 35.50 35.92 0.3M
2021-05-20 35.88 36.08 35.20 35.41 0.8M
2021-05-19 35.85 35.94 32.97 35.83 0.9M
2021-05-18 36.24 36.61 36.04 36.06 0.3M
2021-05-17 36.83 36.94 36.00 36.29 0.4M
2021-05-14 36.50 37.07 36.49 37.03 0.4M
2021-05-13 36.13 36.67 36.10 36.47 0.3M
2021-05-12 36.31 36.51 36.03 36.11 0.3M
2021-05-11 36.70 36.95 36.23 36.51 0.4M
2021-05-10 37.97 38.18 37.19 37.25 0.6M
2021-05-07 37.63 38.27 37.51 38.07 0.3M
2021-05-06 38.06 38.06 36.96 37.65 0.4M
2021-05-05 38.07 38.45 37.87 38.00 0.3M
2021-05-04 38.19 38.21 37.50 38.06 0.3M
2021-05-03 38.65 38.66 38.11 38.24 0.3M
2021-04-30 38.69 39.25 38.40 38.50 0.4M
2021-04-29 38.90 38.91 38.62 38.82 0.5M
2021-04-28 38.61 38.76 38.23 38.73 0.5M
2021-04-27 38.60 38.69 37.93 38.53 0.5M
2021-04-26 38.32 38.80 38.05 38.53 0.5M
2021-04-23 37.07 38.03 36.87 38.02 1.4M
2021-04-22 36.91 37.19 36.50 37.06 0.6M
2021-04-21 36.72 37.12 36.05 36.89 0.5M
2021-04-20 37.18 37.20 36.12 36.89 0.6M
2021-04-19 37.09 37.20 36.61 36.71 0.3M
2021-04-16 37.64 37.64 36.75 37.20 0.5M
2021-04-15 37.55 37.69 37.15 37.64 0.6M
2021-04-14 37.32 37.70 37.24 37.38 0.4M
2021-04-13 37.71 37.78 37.17 37.33 0.4M
2021-04-12 38.62 38.65 37.53 37.85 0.6M
2021-04-09 37.77 39.22 37.73 39.07 0.7M
2021-04-08 36.87 37.96 36.83 37.92 0.5M
2021-04-07 36.93 37.15 36.50 37.00 0.3M
2021-04-06 36.32 36.95 36.25 36.79 0.6M
2021-04-05 36.38 36.45 36.06 36.32 0.3M
2021-04-01 35.90 36.33 35.75 36.17 0.4M
2021-03-31 35.75 36.19 35.61 35.81 0.6M
2021-03-30 35.87 36.17 35.79 35.82 0.4M
2021-03-29 35.26 36.22 35.26 35.91 0.9M
2021-03-26 35.00 35.42 34.63 35.38 0.5M
2021-03-25 34.16 34.86 34.14 34.82 0.6M
2021-03-24 34.49 35.08 34.14 34.34 0.8M
2021-03-23 34.79 34.97 33.96 34.13 1.4M
2021-03-22 35.21 35.28 34.91 35.00 0.4M
2021-03-19 35.05 35.47 35.05 35.32 1.1M
2021-03-18 35.07 35.43 34.73 35.16 0.5M
2021-03-17 35.21 35.89 34.79 35.18 0.5M
2021-03-16 34.33 35.16 33.63 34.85 0.5M
2021-03-15 34.80 35.24 34.17 34.37 0.7M
2021-03-12 35.01 35.43 34.92 35.13 0.7M
2021-03-11 35.06 35.51 34.95 35.29 0.9M
2021-03-10 35.17 36.13 34.65 35.12 1.2M
2021-03-09 37.31 37.55 35.51 35.66 0.9M
2021-03-08 38.62 39.44 38.56 38.71 0.6M
2021-03-05 37.33 38.72 36.75 38.70 1.1M
2021-03-04 37.17 37.88 36.82 37.35 1.3M
2021-03-03 37.19 37.75 36.75 37.27 0.9M
2021-03-02 38.02 38.70 36.69 36.87 0.7M
2021-03-01 35.20 38.96 35.20 37.98 1.6M
2021-02-26 33.78 34.17 33.40 33.68 0.9M
2021-02-25 33.99 34.83 33.91 34.00 0.9M
2021-02-24 33.65 34.57 33.27 34.19 0.4M
2021-02-23 32.85 33.92 32.42 33.53 0.4M
2021-02-22 32.25 32.97 31.99 32.76 0.4M
2021-02-19 31.48 32.55 31.36 32.45 0.4M
2021-02-18 31.34 31.60 31.00 31.37 0.6M
2021-02-17 31.25 31.80 31.09 31.71 0.4M
2021-02-16 32.12 32.49 31.40 31.52 0.5M
2021-02-12 32.40 32.78 32.01 32.10 0.6M
2021-02-11 32.44 32.57 32.17 32.49 0.3M
2021-02-10 32.79 32.90 32.41 32.48 0.5M
2021-02-09 32.79 32.97 32.48 32.83 0.4M
2021-02-08 32.11 32.86 31.90 32.80 0.5M
2021-02-05 31.84 32.75 31.83 32.04 0.4M
2021-02-04 31.76 31.85 31.48 31.60 0.7M
2021-02-03 31.38 31.68 31.25 31.48 0.7M
2021-02-02 30.52 31.45 29.72 31.35 0.8M
2021-02-01 29.10 30.05 29.05 29.92 0.5M
2021-01-29 29.30 29.45 28.54 28.89 0.8M
2021-01-28 28.87 29.71 28.59 29.47 0.6M
2021-01-27 29.00 29.00 27.72 28.51 0.9M
2021-01-26 30.47 30.50 29.18 29.43 0.9M
2021-01-25 29.70 30.30 28.48 30.22 1.8M
2021-01-22 30.14 30.76 29.84 29.92 1.0M
2021-01-21 31.66 31.66 30.24 30.38 0.9M
2021-01-20 32.21 32.21 31.48 31.69 1.1M
2021-01-19 32.97 33.52 32.05 32.12 0.8M
2021-01-18 33.12 34.40 32.76 32.91 0.4M
2021-01-15 34.98 35.40 32.52 33.00 1.0M
2021-01-14 35.18 35.79 35.15 35.19 0.9M
2021-01-13 34.56 35.22 34.53 35.13 0.8M
2021-01-12 34.57 35.10 34.46 34.66 0.5M
2021-01-11 33.90 34.74 33.48 34.58 0.4M
2021-01-08 34.41 34.58 33.96 34.42 0.4M
2021-01-07 34.79 35.37 34.17 34.29 0.6M
2021-01-06 34.64 35.85 34.10 34.49 0.6M
2021-01-05 33.94 34.68 33.89 34.60 0.6M
2021-01-04 35.18 35.29 33.80 34.03 0.7M