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
2024-12-31 36.43 36.68 36.17 36.50 1.0M
2024-12-30 36.24 36.68 35.97 36.39 0.9M
2024-12-27 35.86 36.53 35.84 36.52 0.9M
2024-12-24 35.73 35.75 35.17 35.73 0.3M
2024-12-23 34.09 35.35 34.09 35.32 0.5M
2024-12-20 32.72 34.49 32.67 34.18 1.8M
2024-12-19 32.90 33.14 32.56 32.86 0.6M
2024-12-18 33.66 34.06 32.64 32.77 0.5M
2024-12-17 33.28 34.14 33.28 33.73 1.6M
2024-12-16 33.00 33.65 33.00 33.54 0.5M
2024-12-13 33.37 33.42 33.01 33.18 0.5M
2024-12-12 33.34 33.49 33.10 33.37 0.5M
2024-12-11 33.17 33.47 33.12 33.34 0.8M
2024-12-10 32.99 33.25 32.90 33.07 0.6M
2024-12-09 33.10 33.50 32.97 32.98 0.7M
2024-12-06 33.09 33.43 32.98 33.28 0.4M
2024-12-05 32.71 33.05 32.56 32.87 0.4M
2024-12-04 32.76 33.33 32.68 32.75 0.6M
2024-12-03 33.10 33.35 32.87 33.24 0.6M
2024-12-02 32.86 33.77 32.79 33.14 2.2M
2024-11-29 32.52 32.98 32.50 32.91 0.5M
2024-11-28 32.64 33.07 32.58 32.60 0.2M
2024-11-27 32.33 32.82 32.30 32.71 0.8M
2024-11-26 32.35 32.60 32.26 32.45 0.9M
2024-11-25 31.98 32.64 31.95 32.57 1.2M
2024-11-22 32.51 32.61 31.38 31.99 0.5M
2024-11-21 31.75 32.78 31.58 32.58 1.9M
2024-11-20 31.49 31.91 31.29 31.69 1.0M
2024-11-19 30.96 31.52 30.95 31.37 1.3M
2024-11-18 30.60 31.43 30.56 31.19 1.3M
2024-11-15 30.75 30.99 30.13 30.67 1.3M
2024-11-14 30.16 31.08 30.09 30.91 2.0M
2024-11-13 29.50 30.74 28.62 30.18 3.2M
2024-11-12 26.73 26.98 26.47 26.96 0.6M
2024-11-11 26.52 27.06 26.49 26.80 0.9M
2024-11-08 26.00 26.36 25.89 26.24 0.5M
2024-11-07 26.45 26.99 26.05 26.14 1.7M
2024-11-06 26.29 26.50 25.95 26.32 0.8M
2024-11-05 25.20 26.05 25.20 25.92 0.5M
2024-11-04 24.96 25.54 24.93 25.10 1.1M
2024-11-01 24.63 25.41 24.57 25.04 0.7M
2024-10-31 26.03 26.14 24.48 24.50 1.2M
2024-10-30 25.99 26.26 25.90 26.15 0.5M
2024-10-29 25.99 26.12 25.89 26.10 0.4M
2024-10-28 25.81 26.17 25.81 26.01 0.4M
2024-10-25 25.50 25.81 25.48 25.81 0.3M
2024-10-24 25.37 25.53 25.11 25.43 0.5M
2024-10-23 25.63 25.89 25.29 25.40 0.4M
2024-10-22 26.18 26.33 25.69 25.70 0.5M
2024-10-21 26.41 26.49 26.17 26.37 0.5M
2024-10-18 26.28 26.68 26.10 26.49 0.5M
2024-10-17 26.00 26.23 25.83 26.22 0.4M
2024-10-16 25.61 26.25 25.54 25.88 0.7M
2024-10-15 25.30 25.76 25.30 25.59 0.8M
2024-10-11 24.95 25.38 24.95 25.35 0.8M
2024-10-10 24.85 25.04 24.67 25.00 0.6M
2024-10-09 24.86 25.08 24.80 24.97 0.5M
2024-10-08 24.96 25.08 24.79 24.90 0.4M
2024-10-07 25.18 25.33 24.96 25.00 0.4M
2024-10-04 25.05 25.30 24.91 25.26 0.4M
2024-10-03 25.34 25.35 24.81 24.92 0.6M
2024-10-02 25.08 25.53 25.08 25.45 0.5M
2024-10-01 25.41 25.42 24.88 25.13 0.4M
2024-09-30 24.86 25.50 24.86 25.39 0.8M
2024-09-27 24.92 25.28 24.87 24.99 0.5M
2024-09-26 24.29 25.04 24.29 24.92 1.8M
2024-09-25 24.28 24.48 24.05 24.19 0.4M
2024-09-24 24.28 24.53 24.24 24.38 0.5M
2024-09-23 24.19 24.43 23.94 24.30 0.3M
2024-09-20 24.46 24.46 23.97 24.20 2.8M
2024-09-19 24.34 24.70 24.33 24.43 0.6M
2024-09-18 23.93 24.37 23.89 24.10 0.5M
2024-09-17 24.06 24.16 23.76 23.98 0.4M
2024-09-16 24.16 24.35 23.83 23.95 0.6M
2024-09-13 24.74 24.87 24.16 24.17 0.4M
2024-09-12 24.40 24.81 24.25 24.70 0.9M
2024-09-11 24.27 24.55 23.95 24.36 0.4M
2024-09-10 24.50 24.50 24.07 24.37 0.4M
2024-09-09 23.93 24.59 23.93 24.48 0.7M
2024-09-06 23.50 24.21 23.50 23.86 0.5M
2024-09-05 24.40 24.49 23.95 24.08 0.4M
2024-09-04 23.85 24.44 23.77 24.39 0.5M
2024-09-03 23.98 23.99 23.56 23.95 0.6M
2024-08-30 24.00 24.13 23.84 24.11 0.6M
2024-08-29 23.77 24.26 23.71 24.04 0.6M
2024-08-28 23.87 23.94 23.60 23.67 0.3M
2024-08-27 24.14 24.21 23.83 23.91 0.2M
2024-08-26 24.21 24.37 24.12 24.21 0.3M
2024-08-23 24.18 24.42 24.06 24.14 0.5M
2024-08-22 23.99 24.32 23.95 24.10 0.5M
2024-08-21 24.22 24.50 23.87 23.96 0.4M
2024-08-20 24.02 24.33 23.87 24.21 0.3M
2024-08-19 23.91 24.16 23.77 24.02 0.5M
2024-08-16 24.12 24.28 23.68 23.83 0.4M
2024-08-15 23.93 24.80 23.93 24.67 0.7M
2024-08-14 23.74 24.30 22.81 24.13 1.2M
2024-08-13 23.01 23.19 22.78 22.98 0.6M
2024-08-12 22.73 22.84 22.28 22.62 0.6M
2024-08-09 23.15 23.15 22.56 22.83 0.4M
2024-08-08 22.91 23.08 22.78 23.05 1.1M
2024-08-07 23.14 23.29 22.58 22.78 0.5M
2024-08-06 22.41 23.10 22.41 22.95 0.6M
2024-08-02 23.29 23.32 22.68 23.07 0.5M
2024-08-01 25.11 25.11 23.66 23.66 0.8M
2024-07-31 24.87 25.31 24.75 25.12 0.6M
2024-07-30 24.90 24.97 24.54 24.81 0.4M
2024-07-29 24.45 24.96 24.45 24.89 0.5M
2024-07-26 24.51 24.73 24.36 24.44 0.6M
2024-07-25 24.51 24.66 24.25 24.40 0.7M
2024-07-24 25.33 25.44 24.58 24.58 0.8M
2024-07-23 25.51 25.68 25.41 25.53 0.4M
2024-07-22 25.40 25.60 25.00 25.59 0.4M
2024-07-19 25.45 25.49 25.06 25.33 0.3M
2024-07-18 26.12 26.39 25.42 25.51 0.5M
2024-07-17 26.20 26.27 25.98 26.13 0.5M
2024-07-16 25.68 26.37 25.65 26.36 0.6M
2024-07-15 25.80 25.99 25.63 25.69 0.4M
2024-07-12 25.53 25.85 25.45 25.82 0.9M
2024-07-11 25.65 25.76 25.42 25.44 0.5M
2024-07-10 25.19 25.57 25.18 25.53 0.4M
2024-07-09 25.63 25.63 24.85 25.02 1.0M
2024-07-08 25.49 25.74 25.48 25.65 0.3M
2024-07-05 26.00 26.03 25.49 25.49 0.4M
2024-07-04 26.06 26.32 25.87 25.95 0.1M
2024-07-03 25.70 26.26 25.69 26.25 0.4M
2024-07-02 25.35 25.73 25.23 25.62 0.5M
2024-06-28 26.00 26.00 25.34 25.41 2.0M
2024-06-27 25.88 26.05 25.56 25.97 0.8M
2024-06-26 25.63 26.02 25.55 25.95 0.4M
2024-06-25 26.32 26.33 25.59 25.77 0.5M
2024-06-24 26.63 26.84 26.37 26.38 1.0M
2024-06-21 26.10 26.69 26.08 26.58 3.1M
2024-06-20 25.71 26.19 25.71 26.09 0.7M
2024-06-19 25.68 26.10 25.60 25.69 0.3M
2024-06-18 24.85 26.06 24.85 26.03 0.5M
2024-06-17 24.64 24.91 24.51 24.90 0.5M
2024-06-14 24.81 24.94 24.43 24.77 0.8M
2024-06-13 25.44 25.49 25.03 25.09 0.4M
2024-06-12 25.21 25.67 25.21 25.53 0.5M
2024-06-11 24.79 25.16 24.74 25.02 0.8M
2024-06-10 25.40 25.45 24.77 24.91 1.0M
2024-06-07 25.65 25.91 25.43 25.44 0.3M
2024-06-06 25.59 26.05 25.53 25.78 0.9M
2024-06-05 25.29 25.73 25.26 25.60 0.5M
2024-06-04 25.29 25.39 25.01 25.29 1.1M
2024-06-03 25.61 25.75 25.26 25.30 0.3M
2024-05-31 25.45 25.60 25.07 25.59 1.3M
2024-05-30 25.28 25.68 25.23 25.38 1.0M
2024-05-29 24.96 25.60 24.93 25.35 0.7M
2024-05-28 25.38 25.57 25.16 25.32 0.5M
2024-05-27 25.25 25.86 25.25 25.71 0.2M
2024-05-24 25.70 25.98 25.25 25.47 0.5M
2024-05-23 25.74 26.63 25.74 25.80 1.0M
2024-05-22 23.87 25.76 23.74 25.73 1.7M
2024-05-21 26.56 27.32 26.56 27.06 0.7M
2024-05-17 28.49 28.65 27.36 27.65 1.0M
2024-05-16 28.68 28.76 28.38 28.46 0.6M
2024-05-15 28.85 28.88 28.56 28.73 0.4M
2024-05-14 28.58 28.94 28.58 28.81 0.5M
2024-05-13 28.68 28.87 28.55 28.60 0.4M
2024-05-10 28.84 29.02 28.56 28.62 0.7M
2024-05-09 28.55 28.87 28.53 28.85 0.6M
2024-05-08 28.21 28.55 28.05 28.47 0.4M
2024-05-07 28.39 28.45 28.22 28.27 0.5M
2024-05-06 28.01 28.49 27.93 28.37 0.7M
2024-05-03 27.74 28.06 27.66 28.00 0.4M
2024-05-02 27.16 27.63 27.15 27.61 0.5M
2024-05-01 26.40 27.38 26.40 27.14 0.7M
2024-04-30 26.31 26.69 26.21 26.56 0.7M
2024-04-29 26.10 26.49 26.04 26.43 0.4M
2024-04-26 25.67 26.13 25.66 26.03 0.4M
2024-04-25 25.91 26.01 25.35 25.58 0.5M
2024-04-24 26.05 26.43 25.92 26.19 0.5M
2024-04-23 25.49 26.07 25.39 26.06 0.6M
2024-04-22 25.60 25.79 25.36 25.42 0.5M
2024-04-19 25.62 25.87 25.45 25.58 0.5M
2024-04-18 26.07 26.10 25.48 25.56 0.4M
2024-04-17 26.25 26.26 25.82 26.04 0.6M
2024-04-16 26.38 26.43 25.82 26.13 0.6M
2024-04-15 26.97 27.19 26.36 26.37 0.5M
2024-04-12 26.77 26.82 26.47 26.77 0.6M
2024-04-11 26.95 27.07 26.53 26.89 0.5M
2024-04-10 26.86 27.01 26.62 26.92 0.4M
2024-04-09 27.25 27.42 27.02 27.10 0.3M
2024-04-08 27.10 27.68 27.05 27.29 0.4M
2024-04-05 27.02 27.38 26.90 26.99 0.4M
2024-04-04 27.01 27.24 26.96 27.10 0.6M
2024-04-03 26.72 27.14 26.58 27.04 0.5M
2024-04-02 27.33 27.37 26.72 26.75 0.4M
2024-04-01 27.90 27.95 27.37 27.46 0.2M
2024-03-28 27.83 28.08 27.55 27.97 0.5M
2024-03-27 27.59 27.80 27.49 27.77 0.4M
2024-03-26 27.51 27.91 27.34 27.61 0.5M
2024-03-25 27.51 27.67 27.42 27.52 0.3M
2024-03-22 27.20 27.71 27.11 27.56 0.4M
2024-03-21 27.82 28.13 27.17 27.17 0.5M
2024-03-20 27.24 27.82 27.24 27.68 0.3M
2024-03-19 27.00 27.36 27.00 27.27 0.3M
2024-03-18 27.00 27.22 26.84 27.06 0.6M
2024-03-15 26.63 27.02 26.58 26.98 2.0M
2024-03-14 26.64 26.90 26.52 26.69 0.6M
2024-03-13 26.46 26.85 26.46 26.70 0.5M
2024-03-12 26.40 26.59 26.30 26.44 0.4M
2024-03-11 26.54 26.54 26.27 26.40 0.4M
2024-03-08 26.40 27.03 26.38 26.61 0.5M
2024-03-07 26.60 26.70 25.99 26.40 0.5M
2024-03-06 25.95 26.66 25.80 26.54 0.6M
2024-03-05 25.74 25.94 25.69 25.86 0.4M
2024-03-04 25.61 25.82 25.44 25.78 0.4M
2024-03-01 25.31 25.76 25.17 25.61 0.4M
2024-02-29 25.03 25.51 25.01 25.34 2.1M
2024-02-28 25.23 25.31 24.88 25.05 0.4M
2024-02-27 25.17 25.38 25.00 25.30 0.8M
2024-02-26 25.77 25.88 24.92 25.07 1.0M
2024-02-23 25.93 26.10 25.73 25.84 0.8M
2024-02-22 25.88 26.20 25.76 26.08 0.6M
2024-02-21 25.89 26.04 25.70 25.94 0.6M
2024-02-20 25.71 26.32 25.71 26.05 0.8M
2024-02-16 26.04 26.26 25.54 25.66 1.2M
2024-02-15 25.57 26.34 25.27 26.06 1.1M
2024-02-14 28.37 28.42 24.75 25.60 2.1M
2024-02-13 28.48 28.69 28.24 28.38 0.7M
2024-02-12 28.45 29.31 28.45 28.88 0.6M
2024-02-09 27.80 28.73 27.75 28.36 0.6M
2024-02-08 27.40 27.81 27.11 27.77 0.6M
2024-02-07 27.33 27.49 27.20 27.41 0.6M
2024-02-06 26.49 27.35 26.42 27.30 0.7M
2024-02-05 26.41 26.55 26.07 26.45 0.5M
2024-02-02 26.61 26.68 26.30 26.51 1.0M
2024-02-01 27.00 27.10 26.58 26.78 0.9M
2024-01-31 27.05 27.20 26.82 26.92 0.9M
2024-01-30 27.11 27.15 26.87 26.93 0.3M
2024-01-29 26.74 27.24 26.54 27.22 0.5M
2024-01-26 26.95 27.03 26.69 26.79 0.5M
2024-01-25 27.50 27.56 26.92 26.95 0.3M
2024-01-24 27.76 27.92 27.42 27.45 0.3M
2024-01-23 27.06 27.62 27.06 27.54 0.9M
2024-01-22 27.52 27.59 26.88 27.24 0.9M
2024-01-19 28.10 28.10 27.63 27.92 0.4M
2024-01-18 27.80 28.21 27.80 28.15 0.5M
2024-01-17 27.78 27.96 27.27 27.71 0.4M
2024-01-16 28.34 28.34 27.65 28.03 0.3M
2024-01-15 28.11 28.54 28.11 28.48 0.1M
2024-01-12 28.40 28.75 28.02 28.16 0.3M
2024-01-11 28.22 28.33 27.90 28.33 0.3M
2024-01-10 28.14 28.42 28.11 28.28 0.2M
2024-01-09 28.37 28.47 28.09 28.22 0.3M
2024-01-08 28.32 28.58 28.30 28.57 0.4M
2024-01-05 28.50 28.54 28.07 28.50 0.4M
2024-01-04 27.82 28.59 27.75 28.56 0.4M
2024-01-03 28.01 28.08 27.54 27.85 0.3M
2024-01-02 28.42 28.68 28.21 28.34 0.3M