ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CAE CAE Inc

27.97
0.20 (0.72%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
CAE Inc CAE Toronto Common Stock
  Price Change Price Change % Share Price Last Trade
0.20 0.72% 27.97 07:14:58
Open Price Low Price High Price Close Price Previous Close
27.83 27.55 28.08 27.97 27.77
more quote information »

CAE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.8228.1327.1127.52408,7020.150.54%
1 Month25.0328.1325.0126.57602,0622.9411.75%
3 Months27.8229.3024.7526.72610,3040.150.54%
6 Months31.1232.1224.7527.75596,431-3.15-10.12%
1 Year29.0933.8724.7528.96561,636-1.12-3.85%
3 Years35.2642.4320.9031.09635,675-7.29-20.67%
5 Years29.8742.4314.2629.83684,263-1.90-6.36%

CAE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Mar 2024 27.77 0.16 0.58% 27.59 27.80 27.49 381,187
27 Mar 2024 27.61 0.09 0.33% 27.51 27.91 27.34 498,083
26 Mar 2024 27.52 -0.04 -0.15% 27.51 27.67 27.42 304,118
23 Mar 2024 27.56 0.39 1.44% 27.20 27.71 27.11 401,791
22 Mar 2024 27.17 -0.51 -1.84% 27.82 28.13 27.17 458,331
21 Mar 2024 27.68 0.41 1.50% 27.24 27.82 27.24 342,099
20 Mar 2024 27.27 0.21 0.78% 27.00 27.36 27.00 317,289
19 Mar 2024 27.06 0.08 0.30% 27.00 27.22 26.84 594,582
16 Mar 2024 26.98 0.29 1.09% 26.63 27.02 26.63 2,021,402
15 Mar 2024 26.69 -0.01 -0.04% 26.64 26.90 26.52 553,564
14 Mar 2024 26.70 0.26 0.98% 26.46 26.85 26.46 455,098
13 Mar 2024 26.44 0.04 0.15% 26.40 26.59 26.30 356,483
12 Mar 2024 26.40 -0.21 -0.79% 26.54 26.54 26.28 409,329
09 Mar 2024 26.61 0.21 0.80% 26.40 27.03 26.38 463,111
08 Mar 2024 26.40 -0.14 -0.53% 26.60 26.70 25.99 484,259
07 Mar 2024 26.54 0.68 2.63% 25.95 26.66 25.80 634,474
06 Mar 2024 25.86 0.08 0.31% 25.74 25.94 25.69 387,404
05 Mar 2024 25.78 0.17 0.66% 25.61 25.82 25.44 441,426
02 Mar 2024 25.61 0.27 1.07% 25.31 25.76 25.17 405,733
01 Mar 2024 25.34 0.29 1.16% 25.03 25.51 25.01 2,131,477
29 Feb 2024 25.05 -0.25 -0.99% 25.23 25.31 24.88 408,830

Your Recent History

Delayed Upgrade Clock