CAE (CAE) Historical Prices

427 Followers

Time Period

Events

TSE:CAE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	39.31	39.51	38.50	38.99	38.99	-0.81%	610,055	0.69
Nov 10, 2026	38.88	39.49	38.88	39.31	39.31	+3.69%	603,043	0.67
Nov 09, 2026	38.31	39.19	38.09	38.90	38.90	+2.61%	719,539	0.79
Nov 06, 2026	37.31	38.12	36.91	37.91	37.91	+1.09%	915,660	1.01
Nov 05, 2026	37.92	38.14	36.98	37.50	37.50	-1.37%	912,600	1.01
Nov 04, 2026	37.76	38.14	37.15	38.02	38.02	+1.88%	830,928	0.92
Nov 03, 2026	36.90	37.69	36.65	37.32	37.32	+1.17%	588,892	0.65
Nov 02, 2026	36.18	37.54	36.13	36.89	36.89	+2.42%	778,004	0.86
Oct 30, 2026	36.70	36.79	35.80	36.02	36.02	-1.99%	733,145	0.80
Oct 29, 2026	36.00	36.86	35.99	36.75	36.75	+1.91%	488,222	0.54
Oct 28, 2026	36.21	36.24	35.81	36.06	36.06	-0.25%	627,976	0.69
Oct 27, 2026	36.68	36.80	35.56	36.15	36.15	-1.23%	961,685	1.06
Oct 26, 2026	35.23	36.73	35.23	36.60	36.60	+4.57%	998,296	1.10
Oct 23, 2026	34.58	35.06	33.64	35.00	35.00	-0.06%	950,727	1.05
Oct 22, 2026	34.15	35.09	33.98	35.02	35.02	+1.80%	638,080	0.70
Oct 21, 2026	34.21	34.78	34.03	34.40	34.40	+0.58%	779,646	0.86
Oct 20, 2026	34.52	34.75	34.10	34.20	34.20	-1.18%	527,740	0.57
Oct 19, 2026	34.01	34.64	33.77	34.61	34.61	+1.50%	662,806	0.71
Oct 16, 2026	33.95	34.57	33.71	34.10	34.10	+0.50%	710,146	0.77
Oct 15, 2026	33.07	34.05	32.84	33.93	33.93	+2.51%	728,414	0.79
Oct 14, 2026	33.14	33.73	32.81	33.10	33.10	-0.81%	948,123	1.03
Oct 13, 2026	33.92	34.03	33.34	33.37	33.37	-1.45%	800,690	0.87
Oct 12, 2026	33.30	33.96	33.30	33.86	33.86	+0.00%	0	0.00
Oct 09, 2026	33.30	33.96	33.30	33.86	33.86	+2.82%	561,371	0.60
Oct 08, 2026	32.83	33.15	32.70	32.93	32.93	-0.24%	820,641	0.87
Oct 07, 2026	33.55	33.62	32.81	33.01	33.01	-2.02%	728,911	0.77
Oct 06, 2026	34.05	34.07	33.28	33.69	33.69	-0.50%	722,310	0.77
Oct 05, 2026	34.22	34.28	33.74	33.86	33.86	-1.08%	342,029	0.36
Oct 02, 2026	34.46	34.46	33.89	34.23	34.23	+0.32%	518,258	0.54
Oct 01, 2026	34.19	34.65	34.00	34.12	34.12	-0.32%	1,039,250	1.10
Sep 30, 2026	34.40	34.52	34.00	34.23	34.23	-0.47%	900,053	0.96
Sep 29, 2026	34.30	34.47	33.65	34.39	34.39	-0.03%	1,037,832	1.11
Sep 28, 2026	34.99	35.48	34.34	34.40	34.40	-2.19%	803,062	0.87
Sep 25, 2026	34.81	35.26	34.69	35.17	35.17	+1.06%	782,203	0.85
Sep 24, 2026	34.33	35.00	34.31	34.80	34.80	+1.02%	747,502	0.80
Sep 23, 2026	34.38	34.92	34.07	34.45	34.45	-0.32%	1,052,194	1.13
Sep 22, 2026	34.69	34.70	34.03	34.56	34.56	+0.38%	823,734	0.89
Sep 21, 2026	33.25	34.45	33.17	34.43	34.43	+5.13%	875,210	0.95
Sep 18, 2026	33.91	33.91	32.75	32.75	32.75	-3.39%	3,308,737	3.74
Sep 17, 2026	33.99	34.10	33.75	33.90	33.90	+0.77%	1,273,667	1.46
Sep 16, 2026	33.06	33.95	33.00	33.64	33.64	+1.88%	836,299	0.95
Sep 15, 2026	33.75	33.80	32.94	33.02	33.02	-2.31%	589,557	0.67
Sep 14, 2026	33.10	34.08	33.08	33.80	33.80	+1.78%	1,815,295	2.09
Sep 11, 2026	33.12	33.48	33.03	33.21	33.21	+1.40%	570,831	0.66
Sep 10, 2026	33.12	33.63	32.73	32.75	32.75	-1.39%	1,066,176	1.24
Sep 09, 2026	33.35	33.56	32.91	33.21	33.21	-0.78%	710,281	0.82
Sep 08, 2026	33.53	33.63	32.91	33.47	33.47	-0.77%	898,846	1.04
Sep 07, 2026	33.64	33.88	33.30	33.73	33.73	+0.00%	0	0.00
Sep 04, 2026	33.64	33.88	33.30	33.73	33.73	-0.03%	707,065	0.80
Sep 03, 2026	32.92	33.92	32.83	33.74	33.74	+2.68%	1,033,148	1.18

CAE historical prices

Become an Expert with TipRanks Premium