7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,079.50

-34.00

-0.83%

75,974.52

-97.41

-0.13%

Crude Oil Dec 26

90.34

-0.18

-0.20%

US Private Equity

10,772.76

+11.83

+0.11%

Toronto - Delayed Quote CAD

CAE Inc. (CAE.TO)

37.91 +0.41 (+1.09%)

At close: November 6 at 4:00:00 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	37.31	38.12	36.91	37.91	37.91	909,385
Nov 5, 2026	37.92	38.14	36.98	37.50	37.50	912,600
Nov 4, 2026	37.76	38.14	37.15	38.02	38.02	830,900
Nov 3, 2026	36.90	37.69	36.65	37.32	37.32	588,900
Nov 2, 2026	36.18	37.54	36.13	36.89	36.89	778,000
Oct 30, 2026	36.70	36.79	35.80	36.02	36.02	733,100
Oct 29, 2026	36.00	36.86	35.99	36.75	36.75	488,200
Oct 28, 2026	36.21	36.24	35.81	36.06	36.06	628,000
Oct 27, 2026	36.68	36.80	35.56	36.15	36.15	961,700
Oct 26, 2026	35.23	36.73	35.23	36.60	36.60	998,300
Oct 23, 2026	34.58	35.06	33.64	35.00	35.00	950,700
Oct 22, 2026	34.15	35.09	33.98	35.02	35.02	638,100
Oct 21, 2026	34.21	34.78	34.03	34.40	34.40	779,600
Oct 20, 2026	34.52	34.75	34.10	34.20	34.20	527,700
Oct 19, 2026	34.01	34.64	33.77	34.61	34.61	662,800
Oct 16, 2026	33.95	34.57	33.71	34.10	34.10	710,100
Oct 15, 2026	33.07	34.05	32.84	33.93	33.93	728,400
Oct 14, 2026	33.14	33.73	32.81	33.10	33.10	948,100
Oct 13, 2026	33.92	34.03	33.34	33.37	33.37	800,700
Oct 9, 2026	33.30	33.96	33.30	33.86	33.86	561,400
Oct 8, 2026	32.83	33.15	32.70	32.93	32.93	820,600
Oct 7, 2026	33.55	33.62	32.81	33.01	33.01	728,900
Oct 6, 2026	34.05	34.07	33.28	33.69	33.69	722,300
Oct 5, 2026	34.22	34.28	33.74	33.86	33.86	342,000
Oct 2, 2026	34.46	34.46	33.89	34.23	34.23	518,300
Oct 1, 2026	34.19	34.65	34.00	34.12	34.12	1,039,300
Sep 30, 2026	34.40	34.52	34.00	34.23	34.23	900,100
Sep 29, 2026	34.30	34.47	33.65	34.39	34.39	1,037,800
Sep 28, 2026	34.99	35.48	34.34	34.40	34.40	803,100
Sep 25, 2026	34.81	35.26	34.69	35.17	35.17	782,200
Sep 24, 2026	34.33	35.00	34.31	34.80	34.80	747,500
Sep 23, 2026	34.38	34.92	34.07	34.45	34.45	1,052,200
Sep 22, 2026	34.69	34.70	34.03	34.56	34.56	823,700
Sep 21, 2026	33.25	34.45	33.17	34.43	34.43	875,200
Sep 18, 2026	33.91	33.91	32.75	32.75	32.75	3,308,700
Sep 17, 2026	33.99	34.10	33.75	33.90	33.90	1,273,700
Sep 16, 2026	33.06	33.95	33.00	33.64	33.64	836,300
Sep 15, 2026	33.75	33.80	32.94	33.02	33.02	589,600
Sep 14, 2026	33.10	34.08	33.08	33.80	33.80	1,815,300
Sep 11, 2026	33.12	33.48	33.03	33.21	33.21	570,800
Sep 10, 2026	33.12	33.63	32.73	32.75	32.75	1,066,200
Sep 9, 2026	33.35	33.56	32.91	33.21	33.21	710,300
Sep 8, 2026	33.53	33.63	32.91	33.47	33.47	898,800
Sep 4, 2026	33.64	33.88	33.30	33.73	33.73	707,100
Sep 3, 2026	32.92	33.92	32.83	33.74	33.74	1,033,100
Sep 2, 2026	32.82	33.28	32.65	32.86	32.86	810,200
Sep 1, 2026	33.30	33.48	32.34	32.76	32.76	1,043,300
Aug 31, 2026	33.49	33.56	33.07	33.53	33.53	1,848,700
Aug 28, 2026	34.55	34.68	33.72	33.72	33.72	800,500
Aug 27, 2026	34.77	34.98	34.27	34.50	34.50	1,460,300
Aug 26, 2026	34.54	35.20	34.52	35.05	35.05	828,500
Aug 25, 2026	34.29	35.06	34.29	34.61	34.61	1,300,900
Aug 24, 2026	34.24	34.40	33.65	34.28	34.28	1,027,500
Aug 21, 2026	34.50	34.50	34.05	34.32	34.32	766,200
Aug 20, 2026	35.63	35.63	34.31	34.47	34.47	1,059,500
Aug 19, 2026	36.37	36.40	35.48	35.91	35.91	1,058,500
Aug 18, 2026	37.59	37.84	36.04	36.17	36.17	1,010,300
Aug 17, 2026	38.37	38.37	37.17	37.68	37.68	1,323,300
Aug 14, 2026	37.01	37.85	36.24	36.25	36.25	889,400
Aug 13, 2026	39.64	40.31	36.45	36.60	36.60	1,716,500
Aug 12, 2026	37.96	38.61	37.66	38.59	38.59	1,082,100
Aug 11, 2026	37.49	38.23	37.45	37.79	37.79	826,300
Aug 10, 2026	37.87	38.26	37.27	37.41	37.41	861,400
Aug 7, 2026	37.55	38.03	37.29	37.93	37.93	722,600
Aug 6, 2026	37.72	37.90	37.19	37.56	37.56	834,800
Aug 5, 2026	38.10	38.10	37.39	37.63	37.63	596,600
Aug 4, 2026	36.95	37.77	36.73	37.70	37.70	1,316,400
Jul 31, 2026	36.22	36.56	35.94	36.16	36.16	1,178,700
Jul 30, 2026	36.83	36.87	35.85	36.12	36.12	695,000
Jul 29, 2026	37.01	37.45	36.52	36.89	36.89	648,100
Jul 28, 2026	36.38	37.29	36.26	37.20	37.20	776,400
Jul 27, 2026	35.89	36.55	35.81	36.45	36.45	1,007,300
Jul 24, 2026	35.17	35.81	35.09	35.51	35.51	651,600
Jul 23, 2026	34.10	35.08	34.00	34.92	34.92	1,665,000
Jul 22, 2026	34.50	34.97	34.06	34.16	34.16	860,100
Jul 21, 2026	34.51	34.80	34.22	34.48	34.48	591,700
Jul 20, 2026	34.60	34.92	34.17	34.53	34.53	716,100
Jul 17, 2026	34.56	35.02	34.16	34.59	34.59	661,900
Jul 16, 2026	34.34	34.99	34.21	34.68	34.68	605,200
Jul 15, 2026	33.99	34.57	33.61	34.47	34.47	1,104,500
Jul 14, 2026	35.41	35.41	35.00	35.08	35.08	628,400
Jul 13, 2026	36.26	36.40	35.01	35.24	35.24	1,383,500
Jul 10, 2026	36.60	36.65	35.92	36.31	36.31	485,700
Jul 9, 2026	36.36	36.87	36.03	36.57	36.57	569,800
Jul 8, 2026	36.55	36.62	36.04	36.51	36.51	864,900
Jul 7, 2026	37.94	38.16	36.75	36.98	36.98	790,500
Jul 6, 2026	36.39	38.10	36.39	37.85	37.85	680,800
Jul 3, 2026	36.29	36.57	36.04	36.56	36.56	238,800
Jul 2, 2026	35.80	36.49	35.74	36.20	36.20	899,000
Jun 30, 2026	35.68	36.07	35.40	35.51	35.51	1,083,700
Jun 29, 2026	36.00	36.38	35.42	35.79	35.79	1,221,200
Jun 26, 2026	35.07	36.19	35.02	36.17	36.17	867,700
Jun 25, 2026	35.49	35.87	34.93	34.98	34.98	823,000
Jun 24, 2026	35.27	36.10	35.27	35.54	35.54	644,500
Jun 23, 2026	34.95	35.75	34.89	35.33	35.33	699,900
Jun 22, 2026	35.60	35.90	35.00	35.30	35.30	548,400
Jun 19, 2026	35.43	35.74	35.26	35.49	35.49	1,188,800
Jun 18, 2026	36.47	36.56	35.18	35.43	35.43	920,700
Jun 17, 2026	35.51	36.89	35.38	36.32	36.32	763,600
Jun 16, 2026	35.36	35.89	35.21	35.72	35.72	559,800
Jun 15, 2026	35.82	36.33	35.26	35.38	35.38	691,900
Jun 12, 2026	35.72	35.76	35.06	35.39	35.39	923,200
Jun 11, 2026	35.50	35.87	35.13	35.53	35.53	1,044,100
Jun 10, 2026	35.52	35.97	35.37	35.44	35.44	727,400
Jun 9, 2026	35.27	35.76	34.60	35.69	35.69	880,800
Jun 8, 2026	35.48	35.68	34.90	34.99	34.99	728,500
Jun 5, 2026	35.40	36.29	35.31	35.54	35.54	772,700
Jun 4, 2026	34.72	36.02	34.72	35.38	35.38	640,500
Jun 3, 2026	34.73	34.89	34.48	34.65	34.65	704,500
Jun 2, 2026	35.47	35.85	34.92	35.09	35.09	1,097,200
Jun 1, 2026	35.25	35.75	34.87	35.70	35.70	644,800
May 29, 2026	35.37	35.72	34.96	35.69	35.69	2,224,800
May 28, 2026	33.83	35.71	33.61	35.37	35.37	1,547,400
May 27, 2026	33.02	34.53	32.46	34.15	34.15	1,723,200
May 26, 2026	32.64	33.69	32.31	32.84	32.84	2,310,800
May 25, 2026	32.42	33.57	32.35	33.45	33.45	1,065,100
May 22, 2026	34.01	34.16	31.42	32.01	32.01	5,077,800
May 21, 2026	36.38	37.31	36.34	37.06	37.06	623,800
May 20, 2026	36.27	37.31	36.11	36.73	36.73	927,500
May 19, 2026	35.27	36.76	35.27	36.19	36.19	992,100
May 15, 2026	35.24	35.26	34.47	35.04	35.04	641,500
May 14, 2026	36.12	36.36	35.45	35.52	35.52	604,000
May 13, 2026	35.38	36.06	35.28	35.93	35.93	844,900
May 12, 2026	35.86	36.08	34.99	35.65	35.65	587,700
May 11, 2026	36.65	36.85	35.63	35.73	35.73	701,000
May 8, 2026	37.03	37.25	36.62	36.89	36.89	748,900
May 7, 2026	36.99	37.23	36.72	36.86	36.86	680,000
May 6, 2026	36.42	36.99	36.42	36.90	36.90	876,600
May 5, 2026	35.43	36.24	35.40	36.14	36.14	556,600
May 4, 2026	34.97	35.50	34.96	35.21	35.21	868,500
May 1, 2026	35.62	35.73	34.99	35.15	35.15	511,600
Apr 30, 2026	34.88	35.53	34.88	35.50	35.50	763,900
Apr 29, 2026	34.77	34.95	34.62	34.80	34.80	808,700
Apr 28, 2026	34.70	34.98	34.53	34.94	34.94	1,122,200
Apr 27, 2026	34.34	35.20	34.32	34.94	34.94	1,254,900
Apr 24, 2026	34.62	34.71	34.12	34.58	34.58	804,800
Apr 23, 2026	34.72	34.91	34.31	34.77	34.77	618,400
Apr 22, 2026	35.42	35.42	34.65	34.79	34.79	768,500
Apr 21, 2026	35.96	36.09	34.62	34.90	34.90	1,733,400
Apr 20, 2026	36.61	36.77	35.69	35.92	35.92	1,156,800
Apr 17, 2026	37.56	38.22	36.77	36.82	36.82	1,014,700
Apr 16, 2026	38.49	38.56	36.95	37.10	37.10	693,700
Apr 15, 2026	38.39	38.66	38.13	38.41	38.41	854,100
Apr 14, 2026	38.21	38.76	38.21	38.47	38.47	730,700
Apr 13, 2026	37.52	38.25	37.52	38.01	38.01	1,071,500
Apr 10, 2026	38.13	38.66	37.84	38.00	38.00	940,600
Apr 9, 2026	37.26	38.25	37.26	38.04	38.04	1,264,200
Apr 8, 2026	38.49	38.84	37.49	37.51	37.51	959,600
Apr 7, 2026	36.89	37.15	36.63	36.88	36.88	510,200
Apr 6, 2026	36.69	37.36	36.58	37.27	37.27	510,700
Apr 2, 2026	36.28	37.25	36.28	36.73	36.73	704,600
Apr 1, 2026	36.86	37.17	36.55	36.89	36.89	738,800
Mar 31, 2026	35.90	36.63	35.65	36.22	36.22	811,600
Mar 30, 2026	35.89	36.21	35.40	35.51	35.51	854,100
Mar 27, 2026	36.03	36.15	35.68	35.86	35.86	741,200
Mar 26, 2026	36.65	37.27	36.33	36.39	36.39	1,003,500
Mar 25, 2026	37.12	37.39	36.41	37.00	37.00	1,124,600
Mar 24, 2026	36.82	36.82	35.91	36.12	36.12	1,013,600
Mar 23, 2026	36.31	37.65	35.89	37.51	37.51	2,175,400
Mar 20, 2026	36.49	36.51	35.28	35.61	35.61	1,629,100
Mar 19, 2026	37.26	37.26	35.78	36.48	36.48	865,700
Mar 18, 2026	38.37	38.59	37.67	37.75	37.75	535,300
Mar 17, 2026	38.40	38.75	38.26	38.53	38.53	453,300
Mar 16, 2026	37.96	38.55	37.74	38.23	38.23	732,600
Mar 13, 2026	38.25	38.28	37.54	37.60	37.60	1,023,500
Mar 12, 2026	38.38	38.66	36.83	36.93	36.93	1,900,500
Mar 11, 2026	38.53	38.85	38.35	38.63	38.63	517,200
Mar 10, 2026	39.42	39.55	38.54	38.72	38.72	1,038,200
Mar 9, 2026	39.55	39.76	38.51	39.43	39.43	1,110,300
Mar 6, 2026	40.50	40.55	39.90	40.25	40.25	705,200
Mar 5, 2026	41.70	42.40	40.69	41.20	41.20	808,800
Mar 4, 2026	40.93	42.29	40.46	42.13	42.13	1,175,600
Mar 3, 2026	40.15	40.54	39.58	40.34	40.34	815,700
Mar 2, 2026	39.69	41.06	39.57	40.91	40.91	1,187,000
Feb 27, 2026	40.16	40.50	39.77	40.45	40.45	1,686,100
Feb 26, 2026	40.27	40.72	39.98	40.47	40.47	1,010,400
Feb 25, 2026	39.78	40.47	39.43	40.20	40.20	800,400
Feb 24, 2026	39.54	40.02	39.11	39.89	39.89	1,076,700
Feb 23, 2026	40.86	41.03	39.32	39.72	39.72	1,572,700
Feb 20, 2026	40.90	41.61	40.67	41.05	41.05	995,000
Feb 19, 2026	41.29	41.29	40.59	40.67	40.67	1,109,600
Feb 18, 2026	41.71	42.15	41.00	41.19	41.19	1,760,700
Feb 17, 2026	41.31	42.15	40.02	41.35	41.35	1,088,100
Feb 13, 2026	41.59	44.68	41.06	41.20	41.20	2,105,000
Feb 12, 2026	43.03	43.59	42.08	42.65	42.65	752,800
Feb 11, 2026	44.30	44.58	42.81	42.83	42.83	775,900
Feb 10, 2026	43.56	44.69	43.50	44.13	44.13	671,200
Feb 9, 2026	42.66	43.57	42.52	43.49	43.49	403,000
Feb 6, 2026	41.82	42.75	41.78	42.66	42.66	680,100
Feb 5, 2026	41.50	42.08	41.01	41.50	41.50	559,400
Feb 4, 2026	42.30	42.41	41.43	41.88	41.88	1,084,400
Feb 3, 2026	43.55	43.89	41.58	42.24	42.24	1,028,800
Feb 2, 2026	43.80	44.29	43.51	43.99	43.99	994,400
Jan 30, 2026	44.02	44.20	43.21	43.64	43.64	1,146,600
Jan 29, 2026	45.67	45.71	44.32	44.34	44.34	1,116,300
Jan 28, 2026	46.02	46.02	45.04	45.30	45.30	743,300
Jan 27, 2026	44.78	46.28	44.44	46.09	46.09	644,900
Jan 26, 2026	45.45	45.53	44.63	44.85	44.85	772,900
Jan 23, 2026	45.86	45.92	45.36	45.47	45.47	662,500
Jan 22, 2026	46.48	46.78	45.99	46.00	46.00	542,400
Jan 21, 2026	45.42	46.20	45.02	46.18	46.18	1,145,300
Jan 20, 2026	46.86	47.17	45.13	45.15	45.15	805,600
Jan 19, 2026	47.20	47.46	46.73	47.33	47.33	236,600
Jan 16, 2026	46.32	47.65	46.25	47.40	47.40	1,119,100
Jan 15, 2026	45.68	46.10	45.58	46.03	46.03	718,900
Jan 14, 2026	45.58	45.91	44.90	45.63	45.63	921,700
Jan 13, 2026	45.92	46.15	45.52	45.60	45.60	477,200
Jan 12, 2026	45.79	46.11	45.60	45.98	45.98	660,300
Jan 9, 2026	45.35	46.20	45.25	45.97	45.97	737,600
Jan 8, 2026	44.13	45.53	44.01	45.31	45.31	642,300
Jan 7, 2026	44.47	44.60	43.64	44.03	44.03	667,800
Jan 6, 2026	43.89	44.64	43.89	44.55	44.55	514,600
Jan 5, 2026	42.46	44.18	42.46	43.89	43.89	859,900
Jan 2, 2026	41.76	42.78	41.76	42.45	42.45	457,000
Dec 31, 2025	41.98	42.22	41.68	41.74	41.74	360,300
Dec 30, 2025	42.60	42.66	41.97	41.99	41.99	566,500
Dec 29, 2025	42.64	43.08	42.61	42.66	42.66	512,000
Dec 24, 2025	42.93	43.12	42.82	42.99	42.99	135,400
Dec 23, 2025	42.83	43.47	42.83	43.01	43.01	714,100
Dec 22, 2025	41.67	43.09	41.53	42.96	42.96	883,200
Dec 19, 2025	40.83	41.67	40.62	41.56	41.56	2,378,300
Dec 18, 2025	39.52	41.34	39.46	40.60	40.60	1,039,900
Dec 17, 2025	40.03	40.14	39.36	39.44	39.44	1,197,900
Dec 16, 2025	40.04	40.41	39.84	39.93	39.93	745,200
Dec 15, 2025	41.08	41.41	40.23	40.25	40.25	966,700
Dec 12, 2025	39.24	41.12	39.02	41.06	41.06	1,256,600
Dec 11, 2025	38.61	39.25	38.61	38.96	38.96	610,100
Dec 10, 2025	38.50	39.04	38.16	38.93	38.93	728,100
Dec 9, 2025	38.24	39.53	38.14	38.57	38.57	893,900
Dec 8, 2025	38.04	38.29	37.65	38.28	38.28	488,600
Dec 5, 2025	38.22	38.22	37.53	37.82	37.82	411,700
Dec 4, 2025	37.75	38.57	37.75	38.16	38.16	727,700
Dec 3, 2025	37.42	37.92	37.37	37.89	37.89	639,900
Dec 2, 2025	37.52	37.52	37.07	37.36	37.36	438,400
Dec 1, 2025	37.87	37.87	37.00	37.17	37.17	697,000
Nov 28, 2025	37.35	38.54	37.00	38.23	38.23	589,400
Nov 27, 2025	37.37	37.37	37.17	37.29	37.29	112,000
Nov 26, 2025	36.60	37.31	36.48	37.16	37.16	565,400
Nov 25, 2025	36.59	36.70	36.18	36.53	36.53	592,500
Nov 24, 2025	36.90	36.92	36.26	36.61	36.61	1,657,900
Nov 21, 2025	36.48	36.94	36.11	36.78	36.78	508,100
Nov 20, 2025	36.81	37.26	36.24	36.35	36.35	488,200
Nov 19, 2025	36.00	36.65	35.81	36.51	36.51	707,400
Nov 18, 2025	36.03	36.55	35.71	36.01	36.01	704,500
Nov 17, 2025	36.93	37.00	36.21	36.37	36.37	674,500
Nov 14, 2025	36.51	37.40	36.37	37.06	37.06	1,109,800
Nov 13, 2025	38.25	38.94	36.90	36.92	36.92	419,300
Nov 12, 2025	39.50	39.75	36.75	38.41	38.41	1,319,800
Nov 11, 2025	38.04	38.44	37.92	38.39	38.39	237,500
Nov 10, 2025	38.34	38.48	37.98	38.11	38.11	225,800
Nov 7, 2025	38.14	38.19	37.25	38.15	38.15	483,200
Nov 6, 2025	38.62	38.90	38.00	38.22	38.22	452,900

Mobilize your Website

View Site in Mobile | Classic

Share by: