U.S. markets closed

CAE Inc. (CAE.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
26.09-0.16 (-0.61%)
A partir del 12:04PM EDT. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202426.0626.3225.8626.0926.0935,019
03 jul 202425.7026.2625.6926.2526.25362,500
02 jul 202425.3525.7325.2325.6225.62510,500
28 jun 202426.0026.0025.3425.4125.412,019,300
27 jun 202425.8826.0525.5625.9725.97803,300
26 jun 202425.6326.0225.5525.9525.95442,900
25 jun 202426.3226.3325.5925.7725.77529,400
24 jun 202426.6326.8426.3726.3826.38964,700
21 jun 202426.1026.6926.0826.5826.583,063,700
20 jun 202425.7126.1925.7126.0926.09653,900
19 jun 202425.6826.1025.6025.6925.69256,300
18 jun 202424.8526.0624.8526.0326.03533,500
17 jun 202424.6424.9124.5124.9024.90521,600
14 jun 202424.8124.9424.4324.7724.77755,200
13 jun 202425.4425.4925.0325.0925.09413,100
12 jun 202425.2125.6725.2125.5325.53490,700
11 jun 202424.7925.1624.7425.0225.02781,100
10 jun 202425.4025.4524.7724.9124.91972,500
07 jun 202425.6525.9125.4325.4425.44342,200
06 jun 202425.5926.0525.5325.7825.78937,500
05 jun 202425.2925.7325.2625.6025.60488,200
04 jun 202425.2925.3925.0125.2925.291,078,900
03 jun 202425.6125.7525.2625.3025.30344,000
31 may 202425.4525.6025.0725.5925.591,295,900
30 may 202425.2825.6825.2325.3825.38960,300
29 may 202424.9625.6024.9325.3525.35715,300
28 may 202425.3825.5725.1625.3225.32537,300
27 may 202425.2525.8625.2525.7125.71179,200
24 may 202425.7025.9825.2525.4725.47528,500
23 may 202425.7426.6325.7425.8025.80985,100
22 may 202423.8725.7623.7425.7325.731,691,100
21 may 202426.5627.3226.5627.0627.06733,600
17 may 202428.4928.6527.3627.6527.65992,400
16 may 202428.6828.7628.3828.4628.46617,900
15 may 202428.8528.8828.5628.7328.73406,100
14 may 202428.5828.9428.5828.8128.81524,700
13 may 202428.6828.8728.5528.6028.60405,700
10 may 202428.8429.0228.5628.6228.62650,200
09 may 202428.5528.8728.5328.8528.85595,700
08 may 202428.2128.5528.0528.4728.47356,200
07 may 202428.3928.4528.2228.2728.27539,600
06 may 202428.0128.4927.9328.3728.37673,800
03 may 202427.7428.0627.6628.0028.00369,800
02 may 202427.1627.6327.1527.6127.61510,300
01 may 202426.4027.3826.4027.1427.14723,000
30 abr 202426.3126.6926.2126.5626.56700,200
29 abr 202426.1026.4926.0426.4326.43397,200
26 abr 202425.6726.1325.6626.0326.03416,900
25 abr 202425.9126.0125.3525.5825.58508,900
24 abr 202426.0526.4325.9226.1926.19450,800
23 abr 202425.4926.0725.3926.0626.06622,500
22 abr 202425.6025.7925.3625.4225.42452,500
19 abr 202425.6225.8725.4525.5825.58469,100
18 abr 202426.0726.1025.4825.5625.56393,700
17 abr 202426.2526.2625.8226.0426.04604,400
16 abr 202426.3826.4325.8226.1326.13636,600
15 abr 202426.9727.1926.3626.3726.37483,300
12 abr 202426.7726.8226.4726.7726.77628,600
11 abr 202426.9527.0726.5326.8926.89527,100
10 abr 202426.8627.0126.6226.9226.92367,300
09 abr 202427.2527.4227.0227.1027.10320,400
08 abr 202427.1027.6827.0527.2927.29432,400
05 abr 202427.0227.3826.9026.9926.99415,900
04 abr 202427.0127.2426.9627.1027.10580,400
03 abr 202426.7227.1426.5827.0427.04528,400
02 abr 202427.3327.3726.7226.7526.75353,300
01 abr 202427.9027.9527.3727.4627.46214,500
28 mar 202427.8328.0827.5527.9727.97486,400
27 mar 202427.5927.8027.4927.7727.77381,200
26 mar 202427.5127.9127.3427.6127.61498,100
25 mar 202427.5127.6727.4227.5227.52304,100
22 mar 202427.2027.7127.1127.5627.56401,800
21 mar 202427.8228.1327.1727.1727.17458,300
20 mar 202427.2427.8227.2427.6827.68342,100
19 mar 202427.0027.3627.0027.2727.27317,300
18 mar 202427.0027.2226.8427.0627.06594,600
15 mar 202426.6327.0226.5826.9826.982,021,400
14 mar 202426.6426.9026.5226.6926.69553,600
13 mar 202426.4626.8526.4626.7026.70455,100
12 mar 202426.4026.5926.3026.4426.44356,500
11 mar 202426.5426.5426.2726.4026.40409,300
08 mar 202426.4027.0326.3826.6126.61463,100
07 mar 202426.6026.7025.9926.4026.40484,300
06 mar 202425.9526.6625.8026.5426.54634,500
05 mar 202425.7425.9425.6925.8625.86387,400
04 mar 202425.6125.8225.4425.7825.78441,300
01 mar 202425.3125.7625.1725.6125.61405,700
29 feb 202425.0325.5125.0125.3425.342,131,500
28 feb 202425.2325.3124.8825.0525.05408,800
27 feb 202425.1725.3825.0025.3025.30805,300
26 feb 202425.7725.8824.9225.0725.071,046,000
23 feb 202425.9326.1025.7325.8425.84759,500
22 feb 202425.8826.2025.7626.0826.08590,400
21 feb 202425.8926.0425.7025.9425.94569,200
20 feb 202425.7126.3225.7126.0526.05840,200
16 feb 202426.0426.2625.5425.6625.661,214,400
15 feb 202425.5726.3425.2726.0626.061,106,200
14 feb 202428.3728.4224.7525.6025.602,121,800
13 feb 202428.4828.6928.2428.3828.38686,800
12 feb 202428.4529.3128.4528.8828.88636,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...