Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
CAE Inc | CAE | Toronto | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
27.83 | 27.55 | 28.08 | 27.97 | 27.77 |
CAE Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 27.82 | 28.13 | 27.11 | 27.52 | 408,702 | 0.15 | 0.54% |
1 Month | 25.03 | 28.13 | 25.01 | 26.57 | 602,062 | 2.94 | 11.75% |
3 Months | 27.82 | 29.30 | 24.75 | 26.72 | 610,304 | 0.15 | 0.54% |
6 Months | 31.12 | 32.12 | 24.75 | 27.75 | 596,431 | -3.15 | -10.12% |
1 Year | 29.09 | 33.87 | 24.75 | 28.96 | 561,636 | -1.12 | -3.85% |
3 Years | 35.26 | 42.43 | 20.90 | 31.09 | 635,675 | -7.29 | -20.67% |
5 Years | 29.87 | 42.43 | 14.26 | 29.83 | 684,263 | -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 |