CAE Inc. CAE
TSX · Kanada · Ticari Hizmetler
CAD 34,12-0,11 (-%0,32)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 34,12 | -%0,32 | CAD 34,19 | CAD 34,65 | CAD 34,00 | 1,04M |
| 2026-09-30 | CAD 34,23 | -%0,47 | CAD 34,40 | CAD 34,52 | CAD 34,00 | 900,10K |
| 2026-09-29 | CAD 34,39 | -%0,03 | CAD 34,30 | CAD 34,47 | CAD 33,65 | 1,04M |
| 2026-09-28 | CAD 34,40 | -%2,19 | CAD 34,99 | CAD 35,48 | CAD 34,34 | 803,10K |
| 2026-09-25 | CAD 35,17 | +%1,06 | CAD 34,81 | CAD 35,26 | CAD 34,69 | 782,20K |
| 2026-09-24 | CAD 34,80 | +%1,02 | CAD 34,33 | CAD 35,00 | CAD 34,31 | 747,50K |
| 2026-09-23 | CAD 34,45 | -%0,32 | CAD 34,38 | CAD 34,92 | CAD 34,07 | 1,05M |
| 2026-09-22 | CAD 34,56 | +%0,38 | CAD 34,69 | CAD 34,70 | CAD 34,03 | 823,70K |
| 2026-09-21 | CAD 34,43 | +%5,13 | CAD 33,25 | CAD 34,45 | CAD 33,17 | 875,20K |
| 2026-09-18 | CAD 32,75 | -%3,39 | CAD 33,91 | CAD 33,91 | CAD 32,75 | 3,31M |
| 2026-09-17 | CAD 33,90 | +%0,77 | CAD 33,99 | CAD 34,10 | CAD 33,75 | 1,27M |
| 2026-09-16 | CAD 33,64 | +%1,88 | CAD 33,06 | CAD 33,95 | CAD 33,00 | 836,30K |
| 2026-09-15 | CAD 33,02 | -%2,31 | CAD 33,75 | CAD 33,80 | CAD 32,94 | 589,60K |
| 2026-09-14 | CAD 33,80 | +%1,78 | CAD 33,10 | CAD 34,08 | CAD 33,08 | 1,82M |
| 2026-09-11 | CAD 33,21 | +%1,40 | CAD 33,12 | CAD 33,48 | CAD 33,03 | 570,80K |
| 2026-09-10 | CAD 32,75 | -%1,39 | CAD 33,12 | CAD 33,63 | CAD 32,73 | 1,07M |
| 2026-09-09 | CAD 33,21 | -%0,78 | CAD 33,35 | CAD 33,56 | CAD 32,91 | 710,30K |
| 2026-09-08 | CAD 33,47 | -%0,77 | CAD 33,53 | CAD 33,63 | CAD 32,91 | 898,80K |
| 2026-09-04 | CAD 33,73 | -%0,03 | CAD 33,64 | CAD 33,88 | CAD 33,30 | 707,10K |
| 2026-09-03 | CAD 33,74 | +%2,68 | CAD 32,92 | CAD 33,92 | CAD 32,83 | 1,03M |
| 2026-09-02 | CAD 32,86 | +%0,31 | CAD 32,82 | CAD 33,28 | CAD 32,65 | 810,20K |
| 2026-09-01 | CAD 32,76 | -%2,30 | CAD 33,30 | CAD 33,48 | CAD 32,34 | 1,04M |
| 2026-08-31 | CAD 33,53 | -%0,56 | CAD 33,49 | CAD 33,56 | CAD 33,07 | 1,85M |
| 2026-08-28 | CAD 33,72 | -%2,26 | CAD 34,55 | CAD 34,68 | CAD 33,72 | 800,50K |
| 2026-08-27 | CAD 34,50 | -%1,57 | CAD 34,77 | CAD 34,98 | CAD 34,27 | 1,46M |
| 2026-08-26 | CAD 35,05 | +%1,27 | CAD 34,54 | CAD 35,20 | CAD 34,52 | 828,50K |
| 2026-08-25 | CAD 34,61 | +%0,96 | CAD 34,29 | CAD 35,06 | CAD 34,29 | 1,30M |
| 2026-08-24 | CAD 34,28 | -%0,12 | CAD 34,24 | CAD 34,40 | CAD 33,65 | 1,03M |
| 2026-08-21 | CAD 34,32 | -%0,44 | CAD 34,50 | CAD 34,50 | CAD 34,05 | 766,20K |
| 2026-08-20 | CAD 34,47 | -%4,01 | CAD 35,63 | CAD 35,63 | CAD 34,31 | 1,06M |
| 2026-08-19 | CAD 35,91 | -%0,72 | CAD 36,37 | CAD 36,40 | CAD 35,48 | 1,06M |
| 2026-08-18 | CAD 36,17 | -%4,01 | CAD 37,59 | CAD 37,84 | CAD 36,04 | 1,01M |
| 2026-08-17 | CAD 37,68 | +%3,94 | CAD 38,37 | CAD 38,37 | CAD 37,17 | 1,32M |
| 2026-08-14 | CAD 36,25 | -%0,96 | CAD 37,01 | CAD 37,85 | CAD 36,24 | 889,40K |
| 2026-08-13 | CAD 36,60 | -%5,16 | CAD 39,64 | CAD 40,31 | CAD 36,45 | 1,72M |
| 2026-08-12 | CAD 38,59 | +%2,12 | CAD 37,96 | CAD 38,61 | CAD 37,66 | 1,08M |
| 2026-08-11 | CAD 37,79 | +%1,02 | CAD 37,49 | CAD 38,23 | CAD 37,45 | 826,30K |
| 2026-08-10 | CAD 37,41 | -%1,37 | CAD 37,87 | CAD 38,26 | CAD 37,27 | 861,40K |
| 2026-08-07 | CAD 37,93 | +%0,99 | CAD 37,55 | CAD 38,03 | CAD 37,29 | 722,60K |
| 2026-08-06 | CAD 37,56 | -%0,19 | CAD 37,72 | CAD 37,90 | CAD 37,19 | 834,80K |
| 2026-08-05 | CAD 37,63 | -%0,19 | CAD 38,10 | CAD 38,10 | CAD 37,39 | 596,60K |
| 2026-08-04 | CAD 37,70 | +%4,26 | CAD 36,95 | CAD 37,77 | CAD 36,73 | 1,32M |
| 2026-07-31 | CAD 36,16 | +%0,11 | CAD 36,22 | CAD 36,56 | CAD 35,94 | 1,18M |
| 2026-07-30 | CAD 36,12 | -%2,09 | CAD 36,83 | CAD 36,87 | CAD 35,85 | 695,00K |
| 2026-07-29 | CAD 36,89 | -%0,83 | CAD 37,01 | CAD 37,45 | CAD 36,52 | 648,10K |
| 2026-07-28 | CAD 37,20 | +%2,06 | CAD 36,38 | CAD 37,29 | CAD 36,26 | 776,40K |
| 2026-07-27 | CAD 36,45 | +%2,65 | CAD 35,89 | CAD 36,55 | CAD 35,81 | 1,01M |
| 2026-07-24 | CAD 35,51 | +%1,69 | CAD 35,17 | CAD 35,81 | CAD 35,09 | 651,60K |
| 2026-07-23 | CAD 34,92 | +%2,22 | CAD 34,10 | CAD 35,08 | CAD 34,00 | 1,67M |
| 2026-07-22 | CAD 34,16 | -%0,93 | CAD 34,50 | CAD 34,97 | CAD 34,06 | 860,10K |
| 2026-07-21 | CAD 34,48 | -%0,14 | CAD 34,51 | CAD 34,80 | CAD 34,22 | 591,70K |
| 2026-07-20 | CAD 34,53 | -%0,17 | CAD 34,60 | CAD 34,92 | CAD 34,17 | 716,10K |
| 2026-07-17 | CAD 34,59 | -%0,26 | CAD 34,56 | CAD 35,02 | CAD 34,16 | 661,90K |
| 2026-07-16 | CAD 34,68 | +%0,61 | CAD 34,34 | CAD 34,99 | CAD 34,21 | 605,20K |
| 2026-07-15 | CAD 34,47 | -%1,74 | CAD 33,99 | CAD 34,57 | CAD 33,61 | 1,10M |
| 2026-07-14 | CAD 35,08 | -%0,45 | CAD 35,41 | CAD 35,41 | CAD 35,00 | 628,40K |
| 2026-07-13 | CAD 35,24 | -%2,95 | CAD 36,26 | CAD 36,40 | CAD 35,01 | 1,38M |
| 2026-07-10 | CAD 36,31 | -%0,71 | CAD 36,60 | CAD 36,65 | CAD 35,92 | 485,70K |
| 2026-07-09 | CAD 36,57 | +%0,16 | CAD 36,36 | CAD 36,87 | CAD 36,03 | 569,80K |
| 2026-07-08 | CAD 36,51 | -%1,27 | CAD 36,55 | CAD 36,62 | CAD 36,04 | 864,90K |
| 2026-07-07 | CAD 36,98 | -%2,30 | CAD 37,94 | CAD 38,16 | CAD 36,75 | 790,50K |
| 2026-07-06 | CAD 37,85 | +%3,53 | CAD 36,39 | CAD 38,10 | CAD 36,39 | 680,80K |
| 2026-07-03 | CAD 36,56 | +%0,99 | CAD 36,29 | CAD 36,57 | CAD 36,04 | 238,80K |
| 2026-07-02 | CAD 36,20 | +%1,94 | CAD 35,80 | CAD 36,49 | CAD 35,74 | 899,00K |
| 2026-06-30 | CAD 35,51 | -%0,78 | CAD 35,68 | CAD 36,07 | CAD 35,40 | 1,08M |
| 2026-06-29 | CAD 35,79 | -%1,05 | CAD 36,00 | CAD 36,38 | CAD 35,42 | 1,22M |
| 2026-06-26 | CAD 36,17 | +%3,40 | CAD 35,07 | CAD 36,19 | CAD 35,02 | 867,70K |
| 2026-06-25 | CAD 34,98 | -%1,58 | CAD 35,49 | CAD 35,87 | CAD 34,93 | 823,00K |
| 2026-06-24 | CAD 35,54 | +%0,59 | CAD 35,27 | CAD 36,10 | CAD 35,27 | 644,50K |
| 2026-06-23 | CAD 35,33 | +%0,08 | CAD 34,95 | CAD 35,75 | CAD 34,89 | 699,90K |
| 2026-06-22 | CAD 35,30 | -%0,54 | CAD 35,60 | CAD 35,90 | CAD 35,00 | 548,40K |
| 2026-06-19 | CAD 35,49 | +%0,17 | CAD 35,43 | CAD 35,74 | CAD 35,26 | 1,19M |
| 2026-06-18 | CAD 35,43 | -%2,45 | CAD 36,47 | CAD 36,56 | CAD 35,18 | 920,70K |
| 2026-06-17 | CAD 36,32 | +%1,68 | CAD 35,51 | CAD 36,89 | CAD 35,38 | 763,60K |
| 2026-06-16 | CAD 35,72 | +%0,96 | CAD 35,36 | CAD 35,89 | CAD 35,21 | 559,80K |
| 2026-06-15 | CAD 35,38 | -%0,03 | CAD 35,82 | CAD 36,33 | CAD 35,26 | 691,90K |
| 2026-06-12 | CAD 35,39 | -%0,39 | CAD 35,72 | CAD 35,76 | CAD 35,06 | 923,20K |
| 2026-06-11 | CAD 35,53 | +%0,25 | CAD 35,50 | CAD 35,87 | CAD 35,13 | 1,04M |
| 2026-06-10 | CAD 35,44 | -%0,70 | CAD 35,52 | CAD 35,97 | CAD 35,37 | 727,40K |
| 2026-06-09 | CAD 35,69 | +%2,00 | CAD 35,27 | CAD 35,76 | CAD 34,60 | 880,80K |
| 2026-06-08 | CAD 34,99 | -%1,55 | CAD 35,48 | CAD 35,68 | CAD 34,90 | 728,50K |
| 2026-06-05 | CAD 35,54 | +%0,45 | CAD 35,40 | CAD 36,29 | CAD 35,31 | 772,70K |
| 2026-06-04 | CAD 35,38 | +%2,11 | CAD 34,72 | CAD 36,02 | CAD 34,72 | 640,50K |
| 2026-06-03 | CAD 34,65 | -%1,25 | CAD 34,73 | CAD 34,89 | CAD 34,48 | 704,50K |
| 2026-06-02 | CAD 35,09 | -%1,71 | CAD 35,47 | CAD 35,85 | CAD 34,92 | 1,10M |
| 2026-06-01 | CAD 35,70 | +%0,03 | CAD 35,25 | CAD 35,75 | CAD 34,87 | 644,80K |
| 2026-05-29 | CAD 35,69 | +%0,90 | CAD 35,37 | CAD 35,72 | CAD 34,96 | 2,22M |
| 2026-05-28 | CAD 35,37 | +%3,57 | CAD 33,83 | CAD 35,71 | CAD 33,61 | 1,55M |
| 2026-05-27 | CAD 34,15 | +%3,99 | CAD 33,02 | CAD 34,53 | CAD 32,46 | 1,72M |
| 2026-05-26 | CAD 32,84 | -%1,82 | CAD 32,64 | CAD 33,69 | CAD 32,31 | 2,31M |