CAE Inc.

CAE
🏛️ canada →
41.21
Last Update: 2025-09-30
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
2022-12-30 25.99 26.59 25.95 26.19 0.3M
2022-12-29 25.65 26.37 25.53 26.22 0.3M
2022-12-28 25.51 25.99 25.44 25.57 0.3M
2022-12-23 25.85 26.01 25.78 25.97 0.4M
2022-12-22 26.44 26.68 25.65 26.02 0.5M
2022-12-21 26.38 26.73 26.37 26.63 0.4M
2022-12-20 26.50 26.64 26.17 26.22 0.4M
2022-12-19 26.56 26.98 26.49 26.65 0.5M
2022-12-16 27.68 27.97 26.53 26.57 1.7M
2022-12-15 28.10 28.24 27.66 27.89 0.6M
2022-12-14 28.16 28.63 27.95 28.20 0.5M
2022-12-13 29.10 29.21 28.00 28.13 0.6M
2022-12-12 28.86 29.50 28.45 28.53 0.8M
2022-12-09 27.88 28.14 27.73 27.77 0.3M
2022-12-08 27.88 28.13 27.64 27.88 0.6M
2022-12-07 28.08 28.20 27.66 27.80 0.5M
2022-12-06 28.56 28.70 28.11 28.13 0.4M
2022-12-05 28.08 28.75 27.92 28.45 0.4M
2022-12-02 28.75 28.97 28.11 28.18 0.7M
2022-12-01 29.00 29.20 28.78 29.09 0.4M
2022-11-30 28.75 29.33 28.43 29.09 1.9M
2022-11-29 28.81 29.04 28.67 28.70 0.3M
2022-11-28 28.85 29.32 28.71 28.75 0.9M
2022-11-25 28.94 29.12 28.73 29.06 0.2M
2022-11-24 28.73 29.14 28.73 29.00 0.1M
2022-11-23 28.64 29.25 28.64 28.81 0.4M
2022-11-22 28.72 28.84 28.42 28.68 0.4M
2022-11-21 28.22 28.75 28.03 28.62 0.4M
2022-11-18 28.70 28.85 28.28 28.42 0.4M
2022-11-17 28.19 28.85 28.03 28.43 0.6M
2022-11-16 28.91 29.39 28.57 28.57 0.8M
2022-11-15 29.45 30.18 28.92 29.12 1.0M
2022-11-14 28.65 29.25 28.05 28.95 0.9M
2022-11-11 28.51 29.14 27.86 28.84 0.9M
2022-11-10 24.96 28.69 24.93 28.43 1.6M
2022-11-09 24.33 24.35 23.80 24.05 0.7M
2022-11-08 24.21 24.66 24.07 24.51 0.6M
2022-11-07 24.46 24.46 23.81 24.17 0.6M
2022-11-04 24.47 24.56 23.81 24.30 0.4M
2022-11-03 24.01 24.61 23.96 24.26 0.5M
2022-11-02 25.14 25.37 24.19 24.24 1.0M
2022-11-01 26.22 26.35 25.13 25.22 0.7M
2022-10-31 25.77 26.15 25.77 26.00 0.6M
2022-10-28 25.92 26.02 25.70 25.94 0.8M
2022-10-27 25.60 25.99 25.54 25.95 0.5M
2022-10-26 24.86 26.06 24.82 25.37 0.8M
2022-10-25 24.30 25.01 24.30 25.00 0.7M
2022-10-24 24.09 24.43 23.97 24.38 0.5M
2022-10-21 23.44 24.10 23.38 24.08 0.4M
2022-10-20 23.57 23.98 23.43 23.48 0.3M
2022-10-19 23.55 23.66 23.26 23.63 0.4M
2022-10-18 23.91 24.20 23.59 23.71 0.5M
2022-10-17 23.08 23.49 22.84 23.38 0.6M
2022-10-14 23.44 23.50 22.71 22.72 0.6M
2022-10-13 22.09 23.34 21.97 23.16 0.8M
2022-10-12 22.29 22.55 22.05 22.53 0.5M
2022-10-11 22.28 23.10 22.05 22.42 0.6M
2022-10-07 22.50 22.59 22.15 22.49 0.9M
2022-10-06 22.85 23.20 22.66 22.87 0.7M
2022-10-05 22.53 23.08 22.53 22.91 0.7M
2022-10-04 22.14 23.10 22.10 22.82 0.8M
2022-10-03 21.39 21.72 20.90 21.64 0.9M
2022-09-30 21.62 21.74 21.17 21.19 0.8M
2022-09-29 21.86 21.86 21.24 21.61 0.7M
2022-09-28 21.81 22.19 21.65 22.12 0.6M
2022-09-27 21.55 22.10 21.45 21.78 0.9M
2022-09-26 21.10 21.53 21.01 21.31 0.7M
2022-09-23 21.89 21.95 21.01 21.16 1.3M
2022-09-22 22.50 22.54 22.15 22.24 0.6M
2022-09-21 23.18 23.25 22.47 22.48 1.5M
2022-09-20 23.17 23.19 23.00 23.05 0.7M
2022-09-19 22.96 23.53 22.96 23.29 0.4M
2022-09-16 23.06 23.23 22.90 23.21 1.5M
2022-09-15 23.50 23.62 23.15 23.25 0.6M
2022-09-14 23.54 23.71 23.32 23.47 0.5M
2022-09-13 23.77 23.99 23.27 23.58 0.8M
2022-09-12 24.73 24.82 24.05 24.33 0.9M
2022-09-09 24.35 24.78 24.26 24.53 0.7M
2022-09-08 23.41 24.16 23.22 24.14 1.0M
2022-09-07 23.13 23.58 22.95 23.52 0.6M
2022-09-06 23.42 23.49 23.07 23.21 1.3M
2022-09-02 23.49 23.60 23.10 23.31 0.7M
2022-09-01 23.72 23.72 22.94 23.26 1.3M
2022-08-31 24.29 24.46 23.89 23.98 1.3M
2022-08-30 24.84 25.13 24.15 24.27 0.7M
2022-08-29 24.73 24.88 24.40 24.74 0.9M
2022-08-26 26.46 26.60 24.94 25.04 1.3M
2022-08-25 26.00 26.57 25.82 26.52 1.0M
2022-08-24 25.43 25.92 25.30 25.90 0.9M
2022-08-23 25.46 25.61 25.23 25.36 0.8M
2022-08-22 25.82 25.82 25.19 25.49 0.9M
2022-08-19 26.40 26.40 25.82 26.15 0.7M
2022-08-18 26.60 26.67 26.31 26.37 0.8M
2022-08-17 26.86 26.92 26.37 26.55 1.1M
2022-08-16 27.36 27.40 26.82 26.84 1.4M
2022-08-15 27.47 27.83 27.29 27.38 1.1M
2022-08-12 26.81 27.82 26.33 27.56 0.9M
2022-08-11 27.87 27.95 25.53 26.65 3.3M
2022-08-10 32.00 32.00 27.37 27.39 2.3M
2022-08-09 33.60 33.69 33.05 33.25 0.3M
2022-08-08 34.17 34.60 33.45 33.64 0.5M
2022-08-05 34.05 34.64 34.05 34.61 0.3M
2022-08-04 34.19 34.77 34.19 34.36 0.4M
2022-08-03 33.91 34.39 33.69 34.16 0.6M
2022-08-02 33.80 33.95 33.32 33.72 0.7M
2022-07-29 33.02 33.96 32.89 33.88 0.7M
2022-07-28 32.81 33.15 32.60 33.01 0.6M
2022-07-27 32.80 33.28 32.62 32.82 0.5M
2022-07-26 33.53 33.53 32.35 32.50 0.6M
2022-07-25 33.10 33.54 32.88 33.52 0.3M
2022-07-22 33.53 33.63 32.93 33.11 0.2M
2022-07-21 33.15 33.53 33.06 33.51 0.3M
2022-07-20 33.60 33.66 32.85 33.43 0.4M
2022-07-19 32.91 33.76 32.91 33.71 0.6M
2022-07-18 31.63 32.76 31.63 32.75 0.8M
2022-07-15 31.31 31.42 30.84 31.31 0.5M
2022-07-14 30.50 31.15 30.28 30.92 0.5M
2022-07-13 31.32 31.53 30.41 30.82 0.8M
2022-07-12 31.69 32.18 31.62 31.81 0.4M
2022-07-11 31.75 31.88 31.29 31.76 0.5M
2022-07-08 32.40 32.58 31.84 31.95 0.5M
2022-07-07 31.71 32.56 31.63 32.48 0.5M
2022-07-06 31.99 32.16 31.23 31.65 0.4M
2022-07-05 31.62 32.00 31.21 31.97 0.5M
2022-07-04 31.81 32.08 31.55 31.74 0.2M
2022-06-30 30.55 31.79 30.26 31.72 1.0M
2022-06-29 31.80 32.14 31.00 31.15 0.6M
2022-06-28 32.20 32.67 31.77 31.80 0.7M
2022-06-27 32.31 32.32 31.53 32.05 0.4M
2022-06-24 31.53 32.25 31.45 32.14 0.6M
2022-06-23 30.71 31.56 30.40 31.42 0.6M
2022-06-22 30.06 30.35 29.56 30.02 0.6M
2022-06-21 30.49 30.73 29.90 30.43 0.5M
2022-06-20 29.52 30.72 29.52 30.49 0.2M
2022-06-17 28.94 29.95 28.94 29.71 1.7M
2022-06-16 29.83 29.83 28.85 28.88 0.5M
2022-06-15 31.10 31.21 30.20 30.54 0.5M
2022-06-14 31.55 31.55 30.62 30.78 0.7M
2022-06-13 30.24 31.64 30.18 31.30 1.0M
2022-06-10 32.09 32.27 31.11 31.23 0.9M
2022-06-09 33.08 33.08 32.40 32.67 0.4M
2022-06-08 33.41 33.50 32.62 33.09 1.1M
2022-06-07 33.59 33.82 33.21 33.64 0.9M
2022-06-06 34.76 34.81 33.91 33.98 0.4M
2022-06-03 34.03 34.26 33.61 33.91 0.5M
2022-06-02 33.87 34.85 33.87 34.41 0.7M
2022-06-01 33.19 35.18 32.65 34.02 1.1M
2022-05-31 31.50 32.09 31.09 31.59 1.5M
2022-05-30 31.83 32.43 31.64 31.99 0.2M
2022-05-27 30.66 31.87 30.40 31.73 1.0M
2022-05-26 30.01 30.61 29.98 30.38 0.6M
2022-05-25 29.34 30.13 29.30 30.03 0.4M
2022-05-24 29.87 29.88 29.17 29.56 0.5M
2022-05-20 29.71 29.91 29.01 29.70 0.4M
2022-05-19 29.18 29.82 29.03 29.32 0.5M
2022-05-18 29.76 30.58 29.15 29.88 0.9M
2022-05-17 30.00 30.51 29.60 30.49 0.7M
2022-05-16 29.99 30.21 29.04 29.33 0.4M
2022-05-13 28.60 30.26 28.56 30.10 0.9M
2022-05-12 27.33 28.34 27.27 28.18 0.8M
2022-05-11 28.38 28.77 27.40 27.70 0.7M
2022-05-10 29.56 29.90 27.72 28.38 0.9M
2022-05-09 30.12 30.33 28.89 29.06 0.9M
2022-05-06 30.66 30.92 30.07 30.64 0.4M
2022-05-05 31.15 31.59 30.47 30.85 0.6M
2022-05-04 30.96 31.62 30.50 31.40 0.9M
2022-05-03 32.00 32.00 30.94 30.95 1.0M
2022-05-02 30.59 32.00 30.46 32.00 0.7M
2022-04-29 33.28 33.80 30.39 30.55 1.5M
2022-04-28 33.52 33.93 32.65 33.56 0.4M
2022-04-27 32.68 33.39 32.68 33.10 0.7M
2022-04-26 33.85 33.85 32.34 32.69 0.8M
2022-04-25 32.50 33.88 32.05 33.75 0.5M
2022-04-22 33.29 33.56 32.67 32.69 0.5M
2022-04-21 34.30 34.75 33.23 33.38 0.5M
2022-04-20 34.50 34.79 33.93 34.03 0.3M
2022-04-19 32.98 34.46 32.87 34.42 0.4M
2022-04-18 33.49 33.49 32.53 32.85 0.3M
2022-04-14 33.32 33.94 33.30 33.59 0.5M
2022-04-13 32.19 33.24 32.18 33.05 0.4M
2022-04-12 31.97 32.31 31.67 32.16 0.5M
2022-04-11 32.40 32.47 31.60 31.69 0.5M
2022-04-08 32.81 32.92 32.27 32.57 0.6M
2022-04-07 32.26 32.93 31.97 32.81 0.4M
2022-04-06 32.90 32.90 31.96 32.25 0.5M
2022-04-05 34.25 34.66 33.15 33.20 0.6M
2022-04-04 32.90 34.34 32.70 34.28 0.8M
2022-04-01 32.79 32.98 32.30 32.81 0.5M
2022-03-31 32.91 33.33 32.51 32.54 0.7M
2022-03-30 32.93 32.93 32.25 32.62 0.3M
2022-03-29 32.28 32.98 32.20 32.79 0.5M
2022-03-28 31.73 31.87 31.42 31.79 0.4M
2022-03-25 32.11 32.11 31.32 31.72 0.8M
2022-03-24 31.98 32.37 31.51 31.94 1.7M
2022-03-23 32.76 32.82 31.88 31.89 0.4M
2022-03-22 32.40 33.11 32.35 32.90 0.4M
2022-03-21 32.11 32.48 31.60 32.33 0.6M
2022-03-18 30.57 32.47 30.57 32.24 2.7M
2022-03-17 30.39 30.59 30.04 30.57 0.9M
2022-03-16 30.67 30.97 29.65 30.48 1.5M
2022-03-15 30.30 30.68 29.70 30.35 0.8M
2022-03-14 31.17 31.17 29.67 29.92 0.7M
2022-03-11 32.96 32.96 30.88 30.92 0.6M
2022-03-10 32.58 33.36 32.28 32.57 0.5M
2022-03-09 30.74 33.27 30.64 33.19 1.1M
2022-03-08 31.08 31.19 29.05 30.18 1.3M
2022-03-07 33.65 34.18 30.87 30.95 1.3M
2022-03-04 34.30 34.43 33.54 33.72 0.4M
2022-03-03 35.05 35.18 34.51 34.56 1.0M
2022-03-02 34.98 35.47 34.71 35.03 0.8M
2022-03-01 33.75 34.84 33.45 34.60 1.0M
2022-02-28 32.98 34.44 32.77 33.91 1.2M
2022-02-25 32.36 33.43 31.95 33.23 0.7M
2022-02-24 30.41 32.11 30.26 32.00 1.5M
2022-02-23 32.07 32.29 31.23 31.27 0.4M
2022-02-22 32.08 32.17 31.67 31.84 0.5M
2022-02-18 32.93 33.02 32.37 32.44 0.6M
2022-02-17 33.32 33.50 32.76 32.78 0.7M
2022-02-16 33.66 33.80 32.96 33.49 0.6M
2022-02-15 32.90 34.06 32.64 33.96 1.0M
2022-02-14 31.52 32.18 31.37 31.78 1.1M
2022-02-11 32.03 33.24 31.19 31.58 0.8M
2022-02-10 32.59 33.29 32.50 32.71 0.6M
2022-02-09 32.80 33.39 32.80 33.00 0.7M
2022-02-08 31.06 32.84 31.01 32.54 0.7M
2022-02-07 31.85 32.26 31.37 31.46 0.4M
2022-02-04 31.50 31.96 31.12 31.74 0.3M
2022-02-03 32.54 32.68 31.54 31.56 0.5M
2022-02-02 32.73 33.10 32.46 32.89 0.6M
2022-02-01 32.24 32.77 31.92 32.76 0.5M
2022-01-31 30.24 32.22 30.24 32.10 0.8M
2022-01-28 30.22 30.53 29.50 30.52 0.5M
2022-01-27 31.06 31.16 30.23 30.27 0.6M
2022-01-26 31.01 31.77 30.74 30.97 0.7M
2022-01-25 30.40 31.06 29.94 30.81 0.6M
2022-01-24 30.33 30.95 29.58 30.95 0.5M
2022-01-21 30.94 31.13 30.33 30.90 0.7M
2022-01-20 32.00 32.19 31.10 31.15 0.9M
2022-01-19 33.26 33.26 31.81 31.91 0.3M
2022-01-18 32.97 33.35 32.75 33.16 0.5M
2022-01-17 33.07 33.77 33.07 33.50 0.1M
2022-01-14 33.30 33.49 32.69 33.12 0.7M
2022-01-13 33.12 33.73 32.76 33.38 0.5M
2022-01-12 32.95 33.26 32.89 32.98 0.7M
2022-01-11 32.21 32.89 31.79 32.82 0.3M
2022-01-10 31.96 32.20 31.33 32.04 0.3M
2022-01-07 32.17 32.50 31.89 32.24 0.4M
2022-01-06 32.19 32.31 31.37 32.16 0.3M
2022-01-05 32.88 33.32 31.94 32.00 0.5M
2022-01-04 32.55 33.63 32.55 32.90 0.8M