TSX:CAE
CAE Inc. Stock Price (Quote)
$28.00
+0.390 (+1.41%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.35 | $28.06 | Friday, 3rd May 2024 CAE.TO stock ended at $28.00. This is 1.41% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.45% from a day low at $27.66 to a day high of $28.06. |
| 90 days | $24.75 | $29.31 | |
| 52 weeks | $24.75 | $33.87 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $27.74 | $28.06 | $27.66 | $28.00 | 367 453 |
| May 02, 2024 | $27.16 | $27.63 | $27.15 | $27.61 | 508 288 |
| May 01, 2024 | $26.40 | $27.38 | $26.40 | $27.14 | 720 587 |
| Apr 30, 2024 | $26.31 | $26.69 | $26.21 | $26.56 | 693 871 |
| Apr 29, 2024 | $26.10 | $26.49 | $26.04 | $26.43 | 395 231 |
| Apr 26, 2024 | $25.67 | $26.13 | $25.66 | $26.03 | 382 607 |
| Apr 25, 2024 | $25.91 | $26.01 | $25.35 | $25.58 | 444 440 |
| Apr 24, 2024 | $26.05 | $26.43 | $25.92 | $26.19 | 448 244 |
| Apr 23, 2024 | $25.49 | $26.07 | $25.39 | $26.06 | 620 503 |
| Apr 22, 2024 | $25.60 | $25.79 | $25.36 | $25.42 | 390 038 |
| Apr 19, 2024 | $25.62 | $25.87 | $25.45 | $25.58 | 384 725 |
| Apr 18, 2024 | $26.07 | $26.10 | $25.48 | $25.56 | 358 891 |
| Apr 17, 2024 | $26.25 | $26.26 | $25.82 | $26.04 | 557 053 |
| Apr 16, 2024 | $26.38 | $26.43 | $25.82 | $26.13 | 579 913 |
| Apr 15, 2024 | $26.97 | $27.19 | $26.36 | $26.37 | 481 147 |
| Apr 12, 2024 | $26.77 | $26.82 | $26.47 | $26.77 | 553 429 |
| Apr 11, 2024 | $26.95 | $27.07 | $26.53 | $26.89 | 457 780 |
| Apr 10, 2024 | $26.86 | $27.01 | $26.62 | $26.92 | 365 301 |
| Apr 09, 2024 | $27.25 | $27.42 | $27.02 | $27.10 | 280 079 |
| Apr 08, 2024 | $27.10 | $27.68 | $27.05 | $27.29 | 353 639 |
| Apr 05, 2024 | $27.02 | $27.38 | $26.90 | $26.99 | 414 358 |
| Apr 04, 2024 | $27.01 | $27.24 | $26.96 | $27.10 | 513 234 |
| Apr 03, 2024 | $26.72 | $27.14 | $26.58 | $27.04 | 430 976 |
| Apr 02, 2024 | $27.33 | $27.37 | $26.72 | $26.75 | 351 183 |
| Apr 01, 2024 | $27.90 | $27.95 | $27.37 | $27.46 | 213 070 |
