FinData: Historical Data for TSE, CAE

Friday, 26 April 2024

CAE Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	23.44	23.50	22.71	22.72	561,235
13/10/22	22.09	23.34	21.97	23.16	771,050
12/10/22	22.29	22.55	22.05	22.53	496,618
11/10/22	22.28	23.10	22.05	22.42	602,906
07/10/22	22.50	22.59	22.15	22.49	868,292
06/10/22	22.85	23.20	22.66	22.87	654,074
05/10/22	22.53	23.08	22.53	22.91	708,686
04/10/22	22.14	23.10	22.10	22.82	811,877
03/10/22	21.39	21.72	20.90	21.64	898,120
30/09/22	21.62	21.74	21.17	21.19	849,624
29/09/22	21.86	21.86	21.24	21.61	700,353
28/09/22	21.81	22.19	21.65	22.12	639,160
26/09/22	21.10	21.53	21.01	21.31	707,125
23/09/22	21.89	21.95	21.01	21.16	1,274,737
22/09/22	22.50	22.54	22.15	22.24	606,691
21/09/22	23.18	23.25	22.47	22.48	1,528,959
20/09/22	23.17	23.19	23.00	23.05	680,636
19/09/22	22.96	23.53	22.96	23.29	421,687
16/09/22	23.06	23.23	22.90	23.21	1,518,381
15/09/22	23.50	23.62	23.15	23.25	594,291
14/09/22	23.54	23.71	23.32	23.47	521,158
13/09/22	23.77	23.99	23.27	23.58	821,771
12/09/22	24.73	24.82	24.05	24.33	903,132
09/09/22	24.35	24.78	24.26	24.53	734,495
08/09/22	23.41	24.16	23.22	24.14	1,048,541
07/09/22	23.13	23.58	22.95	23.52	643,962
06/09/22	23.42	23.49	23.07	23.21	1,252,858
02/09/22	23.49	23.60	23.10	23.31	732,239
01/09/22	23.72	23.72	22.94	23.26	1,263,047
31/08/22	24.29	24.46	23.89	23.98	1,349,258
30/08/22	24.84	25.13	24.15	24.27	747,813
29/08/22	24.73	24.88	24.40	24.74	864,289
26/08/22	26.46	26.60	24.94	25.04	1,295,686
25/08/22	26.00	26.57	25.82	26.52	992,061
24/08/22	25.43	25.92	25.30	25.90	855,366
23/08/22	25.46	25.61	25.23	25.36	760,839
22/08/22	25.82	25.82	25.19	25.49	893,298
19/08/22	26.40	26.40	25.82	26.15	719,604
18/08/22	26.60	26.67	26.31	26.37	751,379
17/08/22	26.86	26.92	26.37	26.55	1,067,883
16/08/22	27.36	27.40	26.82	26.84	1,402,722
15/08/22	27.47	27.83	27.29	27.38	1,076,212

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%