Mercados españoles abiertos en 2 hrs 7 min

CAE Inc. (CAE.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
28,37+0,37 (+1,32%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
09 feb 202427,8028,7327,7528,3628,36573.000
08 feb 202427,4027,8127,1127,7727,77573.500
07 feb 202427,3327,4927,2027,4127,41577.400
06 feb 202426,4927,3526,4227,3027,30723.000
05 feb 202426,4126,5526,0726,4526,45480.100
02 feb 202426,6126,6826,3026,5126,511.000.800
01 feb 202427,0027,1026,5826,7826,78869.300
31 ene 202427,0527,2026,8226,9226,92852.600
30 ene 202427,1127,1526,8726,9326,93289.700
29 ene 202426,7427,2426,5427,2227,22465.700
26 ene 202426,9527,0326,6926,7926,79524.000
25 ene 202427,5027,5626,9226,9526,95301.400
24 ene 202427,7627,9227,4227,4527,45296.700
23 ene 202427,0627,6227,0627,5427,54859.600
22 ene 202427,5227,5926,8827,2427,24864.400
19 ene 202428,1028,1027,6327,9227,92356.300
18 ene 202427,8028,2127,8028,1528,15454.200
17 ene 202427,7827,9627,2727,7127,71424.500
16 ene 202428,3428,3427,6528,0328,03342.700
15 ene 202428,1128,5428,1128,4828,4873.400
12 ene 202428,4028,7528,0228,1628,16288.000
11 ene 202428,2228,3327,9028,3328,33281.300
10 ene 202428,1428,4228,1128,2828,28227.300
09 ene 202428,3728,4728,0928,2228,22308.400
08 ene 202428,3228,5828,3028,5728,57402.300
05 ene 202428,5028,5428,0728,5028,50362.000
04 ene 202427,8228,5927,7528,5628,56376.700
03 ene 202428,0128,0827,5427,8527,85313.800
02 ene 202428,4228,6828,2128,3428,34327.300
29 dic 202328,6328,9028,4528,6028,60215.300
28 dic 202328,5928,7328,5028,6128,61216.000
27 dic 202328,2628,7928,2628,6228,62252.000
22 dic 202328,5328,8028,4228,5428,54573.300
21 dic 202328,1328,6328,1328,5428,54281.500
20 dic 202328,6028,8927,9727,9927,99362.700
19 dic 202328,0828,6327,8528,5828,58323.200
18 dic 202327,9428,0927,7227,9627,96270.400
15 dic 202328,3228,3927,5627,8327,832.400.400
14 dic 202327,9128,6727,6228,3228,323.089.700
13 dic 202327,2927,8627,1827,8027,80608.700
12 dic 202327,5827,7027,4227,5527,55594.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...