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
2023-12-29 28.63 28.90 28.45 28.60 0.2M
2023-12-28 28.59 28.73 28.50 28.61 0.2M
2023-12-27 28.26 28.79 28.26 28.62 0.3M
2023-12-22 28.53 28.80 28.42 28.54 0.6M
2023-12-21 28.13 28.63 28.13 28.54 0.3M
2023-12-20 28.60 28.89 27.97 27.99 0.4M
2023-12-19 28.08 28.63 27.85 28.58 0.3M
2023-12-18 27.94 28.09 27.72 27.96 0.3M
2023-12-15 28.32 28.39 27.56 27.83 2.4M
2023-12-14 27.91 28.67 27.62 28.32 3.1M
2023-12-13 27.29 27.86 27.18 27.80 0.6M
2023-12-12 27.58 27.70 27.42 27.55 0.6M
2023-12-11 27.85 27.96 27.54 27.56 0.6M
2023-12-08 27.75 28.08 27.72 27.95 0.4M
2023-12-07 27.78 28.03 27.76 27.83 0.5M
2023-12-06 27.59 28.10 27.56 27.77 0.7M
2023-12-05 27.65 27.99 27.38 27.42 0.5M
2023-12-04 27.50 27.88 27.40 27.72 0.3M
2023-12-01 26.96 27.60 26.85 27.57 0.5M
2023-11-30 26.48 27.05 26.36 26.98 2.1M
2023-11-29 27.19 27.20 25.69 26.45 1.9M
2023-11-28 28.30 28.31 27.80 27.83 0.6M
2023-11-27 28.51 28.52 28.22 28.32 0.6M
2023-11-24 28.55 28.80 28.55 28.58 0.2M
2023-11-23 28.68 28.86 28.53 28.55 0.2M
2023-11-22 28.68 28.86 28.55 28.64 0.5M
2023-11-21 28.62 28.90 28.54 28.66 0.6M
2023-11-20 28.78 28.96 28.02 28.86 1.0M
2023-11-17 28.89 29.12 28.65 28.84 0.9M
2023-11-16 28.49 29.06 28.49 28.69 0.5M
2023-11-15 28.87 29.25 28.42 28.49 1.1M
2023-11-14 31.68 31.90 28.61 28.87 1.0M
2023-11-13 30.13 30.64 30.10 30.21 0.4M
2023-11-10 29.54 30.25 29.54 30.13 0.4M
2023-11-09 29.39 29.90 29.39 29.55 0.4M
2023-11-08 28.86 29.25 28.59 29.22 0.5M
2023-11-07 29.18 29.19 28.72 28.83 0.7M
2023-11-06 29.61 29.89 29.01 29.18 0.4M
2023-11-03 29.53 29.81 29.33 29.52 0.4M
2023-11-02 29.00 29.38 28.86 29.28 0.5M
2023-11-01 28.98 29.25 28.77 28.90 0.5M
2023-10-31 28.76 29.06 28.64 28.96 0.8M
2023-10-30 28.66 29.01 28.31 28.80 0.4M
2023-10-27 28.67 28.81 28.27 28.44 0.2M
2023-10-26 28.71 29.38 28.64 28.69 0.4M
2023-10-25 29.06 29.31 28.50 28.53 0.3M
2023-10-24 28.82 29.50 28.77 29.10 0.6M
2023-10-23 28.49 28.88 28.12 28.53 0.7M
2023-10-20 29.30 29.30 28.44 28.64 0.5M
2023-10-19 29.55 29.59 29.15 29.34 0.5M
2023-10-18 30.74 30.74 29.49 29.50 0.4M
2023-10-17 30.80 31.21 30.80 30.96 0.3M
2023-10-16 30.69 31.12 30.53 31.01 0.6M
2023-10-13 31.20 31.25 30.47 30.61 0.3M
2023-10-12 31.69 31.75 30.81 31.23 0.4M
2023-10-11 31.62 31.76 31.40 31.75 0.4M
2023-10-10 31.73 32.10 31.50 31.54 0.5M
2023-10-06 31.36 31.70 30.65 31.25 0.5M
2023-10-05 31.58 32.12 31.53 31.76 0.4M
2023-10-04 31.11 31.62 30.74 31.59 0.3M
2023-10-03 30.95 31.35 30.87 31.15 0.3M
2023-10-02 31.70 31.84 31.15 31.24 0.3M
2023-09-29 31.69 31.83 31.35 31.71 0.6M
2023-09-28 31.12 31.66 31.12 31.46 0.4M
2023-09-27 31.56 31.63 30.77 31.11 0.6M
2023-09-26 31.51 31.87 31.17 31.43 0.4M
2023-09-25 31.67 32.06 31.41 31.75 0.2M
2023-09-22 32.12 32.30 31.85 31.97 0.3M
2023-09-21 32.50 32.66 31.91 32.08 0.5M
2023-09-20 32.65 33.04 32.65 32.81 0.3M
2023-09-19 33.21 33.22 32.53 32.54 0.4M
2023-09-18 32.84 33.55 32.50 33.34 0.5M
2023-09-15 33.60 33.87 32.81 32.92 1.7M
2023-09-14 33.16 33.72 33.09 33.66 0.7M
2023-09-13 32.91 33.20 32.57 33.14 0.4M
2023-09-12 32.34 33.25 32.34 33.02 0.3M
2023-09-11 32.62 32.78 32.26 32.54 0.3M
2023-09-08 32.70 32.78 32.37 32.56 0.4M
2023-09-07 32.57 32.89 32.32 32.71 0.5M
2023-09-06 33.10 33.56 32.47 32.74 0.4M
2023-09-05 32.80 33.52 32.58 33.22 0.5M
2023-09-01 32.67 32.96 32.46 32.94 0.5M
2023-08-31 32.65 33.05 32.57 32.59 0.6M
2023-08-30 32.39 32.94 32.39 32.61 0.4M
2023-08-29 31.88 32.47 31.67 32.38 0.6M
2023-08-28 32.00 32.04 31.76 31.78 0.4M
2023-08-25 31.74 32.00 31.41 31.79 0.3M
2023-08-24 31.95 31.95 31.51 31.57 0.3M
2023-08-23 31.91 32.05 31.86 31.92 0.5M
2023-08-22 32.06 32.06 31.51 31.76 0.3M
2023-08-21 32.19 32.19 31.75 31.96 0.3M
2023-08-18 32.12 32.28 31.75 32.07 0.4M
2023-08-17 32.54 32.60 32.00 32.28 0.8M
2023-08-16 31.23 32.74 31.10 32.71 1.3M
2023-08-15 31.66 31.66 30.55 31.30 0.8M
2023-08-14 31.79 31.93 31.43 31.76 0.6M
2023-08-11 31.44 32.38 31.42 31.66 0.5M
2023-08-10 32.01 32.50 31.20 31.44 1.0M
2023-08-09 30.04 32.39 30.04 32.00 1.4M
2023-08-08 30.02 30.17 29.35 29.62 0.8M
2023-08-04 29.96 30.48 29.74 29.80 0.7M
2023-08-03 29.71 30.17 29.26 29.94 0.8M
2023-08-02 29.93 30.02 29.25 29.85 0.6M
2023-08-01 30.06 30.54 29.88 30.18 0.4M
2023-07-31 29.56 30.15 29.44 30.13 0.7M
2023-07-28 29.28 29.57 29.18 29.44 0.4M
2023-07-27 29.60 29.64 28.94 29.00 0.6M
2023-07-26 29.40 29.61 29.19 29.43 0.5M
2023-07-25 28.76 29.53 28.76 29.41 0.4M
2023-07-24 28.98 28.98 28.67 28.80 0.2M
2023-07-21 28.71 29.00 28.47 28.92 0.4M
2023-07-20 29.05 29.07 28.41 28.53 0.3M
2023-07-19 29.34 29.43 28.90 29.10 0.3M
2023-07-18 28.86 29.41 28.86 29.29 0.5M
2023-07-17 29.01 29.03 28.79 28.85 0.3M
2023-07-14 29.24 29.34 28.90 29.11 0.3M
2023-07-13 29.36 29.47 29.11 29.18 0.5M
2023-07-12 29.29 29.49 28.89 29.18 0.3M
2023-07-11 28.73 29.08 28.65 29.08 0.2M
2023-07-10 28.88 28.88 28.50 28.70 0.3M
2023-07-07 28.75 28.97 28.74 28.86 0.3M
2023-07-06 29.60 29.62 28.73 28.83 0.4M
2023-07-05 29.47 29.96 29.33 29.92 0.4M
2023-07-04 29.65 29.65 29.36 29.54 0.2M
2023-06-30 28.97 29.73 28.96 29.65 0.9M
2023-06-29 28.55 28.91 28.42 28.73 0.5M
2023-06-28 28.06 28.49 28.06 28.49 0.4M
2023-06-27 28.06 28.19 27.93 28.18 0.4M
2023-06-26 27.90 28.18 27.87 28.04 0.4M
2023-06-23 28.69 28.70 27.82 28.00 0.6M
2023-06-22 28.90 29.27 28.74 28.99 0.6M
2023-06-21 28.69 29.15 28.60 28.99 1.0M
2023-06-20 28.24 28.80 28.11 28.77 1.0M
2023-06-19 28.56 28.56 28.17 28.24 0.1M
2023-06-16 28.07 28.89 28.07 28.43 2.1M
2023-06-15 27.91 28.24 27.58 28.06 0.6M
2023-06-14 27.96 28.10 27.59 27.72 0.5M
2023-06-13 27.93 28.35 27.83 27.88 0.4M
2023-06-12 27.82 27.84 27.58 27.69 0.3M
2023-06-09 27.91 28.18 27.81 27.83 0.4M
2023-06-08 28.52 28.67 27.87 27.92 0.5M
2023-06-07 28.99 29.12 28.40 28.58 0.6M
2023-06-06 28.91 29.27 28.77 28.98 0.6M
2023-06-05 28.75 29.00 28.56 28.88 1.0M
2023-06-02 28.13 29.14 27.87 28.80 1.8M
2023-06-01 27.80 27.92 27.45 27.75 0.9M
2023-05-31 30.99 31.05 27.45 27.76 2.1M
2023-05-30 29.94 30.20 29.80 29.91 0.4M
2023-05-29 29.98 30.15 29.88 29.99 0.1M
2023-05-26 29.54 30.31 29.45 29.98 0.4M
2023-05-25 29.19 29.62 29.06 29.46 0.2M
2023-05-24 29.31 29.36 28.98 29.21 0.4M
2023-05-23 30.24 30.48 29.32 29.42 0.5M
2023-05-19 29.89 30.36 29.86 30.10 0.6M
2023-05-18 29.64 29.80 29.45 29.71 0.4M
2023-05-17 29.08 29.74 29.08 29.62 0.3M
2023-05-16 29.38 29.43 29.00 29.16 0.4M
2023-05-15 29.14 29.60 29.14 29.39 0.6M
2023-05-12 29.19 29.63 28.95 29.15 0.4M
2023-05-11 29.27 29.40 28.97 29.09 0.6M
2023-05-10 29.69 29.72 29.19 29.39 0.6M
2023-05-09 29.64 29.73 29.45 29.62 0.5M
2023-05-08 29.58 29.82 29.40 29.73 0.4M
2023-05-05 29.66 29.91 29.33 29.55 0.4M
2023-05-04 30.09 30.17 29.14 29.35 0.5M
2023-05-03 30.11 30.63 30.11 30.27 0.4M
2023-05-02 30.36 30.66 29.60 30.02 0.6M
2023-05-01 30.52 30.99 30.42 30.54 0.3M
2023-04-28 30.68 30.80 30.42 30.49 0.7M
2023-04-27 30.56 30.81 30.34 30.67 0.4M
2023-04-26 30.62 30.64 30.31 30.43 0.4M
2023-04-25 30.89 31.07 30.59 30.73 0.3M
2023-04-24 31.20 31.34 30.82 31.00 0.4M
2023-04-21 31.60 31.89 31.06 31.26 0.5M
2023-04-20 31.50 31.80 31.27 31.43 0.4M
2023-04-19 31.75 32.05 31.46 31.74 0.4M
2023-04-18 32.08 32.34 31.80 31.93 0.4M
2023-04-17 31.54 32.07 31.41 32.05 0.4M
2023-04-14 32.14 32.18 31.27 31.46 0.3M
2023-04-13 32.40 32.52 31.73 32.14 0.4M
2023-04-12 32.47 32.68 32.11 32.24 0.3M
2023-04-11 32.39 32.54 31.92 32.39 0.5M
2023-04-10 31.40 32.24 31.40 32.20 0.4M
2023-04-06 30.95 31.85 30.45 31.44 0.7M
2023-04-05 30.99 31.39 30.81 31.02 0.8M
2023-04-04 30.89 31.81 30.52 31.00 0.5M
2023-04-03 30.68 30.92 30.49 30.89 0.5M
2023-03-31 30.35 30.67 30.14 30.56 0.5M
2023-03-30 29.37 30.20 29.29 30.19 0.5M
2023-03-29 29.16 29.35 29.06 29.32 0.4M
2023-03-28 29.09 29.50 28.84 28.92 0.4M
2023-03-27 29.02 29.22 28.93 29.08 0.3M
2023-03-24 29.02 29.10 28.53 28.97 0.3M
2023-03-23 28.75 29.60 28.75 29.26 0.6M
2023-03-22 28.96 29.36 28.73 28.74 0.3M
2023-03-21 28.51 29.07 28.51 28.95 0.3M
2023-03-20 28.27 28.45 28.04 28.18 0.4M
2023-03-17 28.67 28.72 28.05 28.24 1.3M
2023-03-16 28.30 29.00 28.03 28.96 0.5M
2023-03-15 29.20 29.21 27.96 28.59 0.6M
2023-03-14 29.73 30.01 29.38 29.78 0.5M
2023-03-13 29.15 29.68 29.00 29.50 0.5M
2023-03-10 30.38 30.38 29.48 29.83 0.5M
2023-03-09 30.89 30.93 30.31 30.37 0.5M
2023-03-08 30.83 31.12 30.63 30.84 0.3M
2023-03-07 31.11 31.34 30.78 30.83 0.4M
2023-03-06 31.38 31.46 30.97 31.05 0.2M
2023-03-03 30.74 31.44 30.71 31.38 0.3M
2023-03-02 30.50 30.83 30.43 30.73 0.4M
2023-03-01 30.70 31.15 30.58 30.79 0.4M
2023-02-28 30.70 31.01 30.55 30.77 0.8M
2023-02-27 30.77 31.00 30.64 30.70 0.3M
2023-02-24 30.40 30.68 30.24 30.55 0.4M
2023-02-23 30.92 31.17 30.33 30.79 0.6M
2023-02-22 30.59 31.09 30.30 30.92 0.4M
2023-02-21 31.05 31.36 30.43 30.59 0.6M
2023-02-17 31.71 32.00 31.18 31.44 0.6M
2023-02-16 31.30 31.92 30.95 31.77 1.3M
2023-02-15 31.60 31.65 30.85 31.31 0.7M
2023-02-14 31.25 32.12 30.62 31.74 1.1M
2023-02-13 29.57 30.26 29.12 30.19 0.4M
2023-02-10 29.50 29.64 29.12 29.42 0.4M
2023-02-09 30.54 30.87 29.58 29.65 0.7M
2023-02-08 29.92 30.36 29.83 30.25 0.3M
2023-02-07 30.00 30.28 29.74 30.09 0.4M
2023-02-06 30.17 30.25 29.88 30.04 0.3M
2023-02-03 30.43 31.05 30.18 30.29 0.5M
2023-02-02 30.36 31.00 30.30 30.70 0.5M
2023-02-01 30.01 30.30 29.58 30.15 0.6M
2023-01-31 29.65 30.09 29.41 30.05 0.5M
2023-01-30 29.46 29.83 29.36 29.54 0.6M
2023-01-27 29.22 29.92 29.22 29.75 0.4M
2023-01-26 29.60 29.74 29.32 29.51 0.3M
2023-01-25 28.73 29.52 28.63 29.39 0.3M
2023-01-24 29.04 29.31 28.90 29.08 0.3M
2023-01-23 28.41 29.17 28.38 29.16 0.3M
2023-01-20 28.36 28.53 28.07 28.40 0.3M
2023-01-19 28.47 28.60 28.06 28.28 0.4M
2023-01-18 28.85 29.25 28.53 28.55 0.6M
2023-01-17 28.44 28.79 28.14 28.71 0.4M
2023-01-16 28.27 28.70 28.26 28.57 0.1M
2023-01-13 28.49 29.02 28.26 28.27 0.6M
2023-01-12 27.73 28.75 27.66 28.74 0.5M
2023-01-11 27.49 27.72 27.39 27.64 0.5M
2023-01-10 26.97 27.48 26.82 27.46 0.4M
2023-01-09 26.96 27.67 26.96 27.03 0.6M
2023-01-06 26.68 26.86 26.20 26.80 0.3M
2023-01-05 26.70 26.77 26.34 26.56 0.2M
2023-01-04 26.74 27.03 26.64 26.88 0.5M
2023-01-03 26.51 26.94 26.28 26.61 0.5M