Marchés français ouverture 7 h 25 min

CAE Inc. (CAE.TO)

Toronto - Toronto Cours en temps réel. Devise en CAD
Ajouter à la liste dynamique
28,00+0,39 (+1,41 %)
À la clôture : 04:00PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CADTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202427,7428,0627,6628,0028,00369 832
02 mai 202427,1627,6327,1527,6127,61510 300
01 mai 202426,4027,3826,4027,1427,14723 000
30 avr. 202426,3126,6926,2126,5626,56700 200
29 avr. 202426,1026,4926,0426,4326,43397 200
26 avr. 202425,6726,1325,6626,0326,03416 900
25 avr. 202425,9126,0125,3525,5825,58508 900
24 avr. 202426,0526,4325,9226,1926,19450 800
23 avr. 202425,4926,0725,3926,0626,06622 500
22 avr. 202425,6025,7925,3625,4225,42452 500
19 avr. 202425,6225,8725,4525,5825,58469 100
18 avr. 202426,0726,1025,4825,5625,56393 700
17 avr. 202426,2526,2625,8226,0426,04604 400
16 avr. 202426,3826,4325,8226,1326,13636 600
15 avr. 202426,9727,1926,3626,3726,37483 300
12 avr. 202426,7726,8226,4726,7726,77628 600
11 avr. 202426,9527,0726,5326,8926,89527 100
10 avr. 202426,8627,0126,6226,9226,92367 300
09 avr. 202427,2527,4227,0227,1027,10320 400
08 avr. 202427,1027,6827,0527,2927,29432 400
05 avr. 202427,0227,3826,9026,9926,99415 900
04 avr. 202427,0127,2426,9627,1027,10580 400
03 avr. 202426,7227,1426,5827,0427,04528 400
02 avr. 202427,3327,3726,7226,7526,75353 300
01 avr. 202427,9027,9527,3727,4627,46214 500
28 mars 202427,8328,0827,5527,9727,97486 400
27 mars 202427,5927,8027,4927,7727,77381 200
26 mars 202427,5127,9127,3427,6127,61498 100
25 mars 202427,5127,6727,4227,5227,52304 100
22 mars 202427,2027,7127,1127,5627,56401 800
21 mars 202427,8228,1327,1727,1727,17458 300
20 mars 202427,2427,8227,2427,6827,68342 100
19 mars 202427,0027,3627,0027,2727,27317 300
18 mars 202427,0027,2226,8427,0627,06594 600
15 mars 202426,6327,0226,5826,9826,982 021 400
14 mars 202426,6426,9026,5226,6926,69553 600
13 mars 202426,4626,8526,4626,7026,70455 100
12 mars 202426,4026,5926,3026,4426,44356 500
11 mars 202426,5426,5426,2726,4026,40409 300
08 mars 202426,4027,0326,3826,6126,61463 100
07 mars 202426,6026,7025,9926,4026,40484 300
06 mars 202425,9526,6625,8026,5426,54634 500
05 mars 202425,7425,9425,6925,8625,86387 400
04 mars 202425,6125,8225,4425,7825,78441 300
01 mars 202425,3125,7625,1725,6125,61405 700
29 févr. 202425,0325,5125,0125,3425,342 131 500
28 févr. 202425,2325,3124,8825,0525,05408 800
27 févr. 202425,1725,3825,0025,3025,30805 300
26 févr. 202425,7725,8824,9225,0725,071 046 000
23 févr. 202425,9326,1025,7325,8425,84759 500
22 févr. 202425,8826,2025,7626,0826,08590 400
21 févr. 202425,8926,0425,7025,9425,94569 200
20 févr. 202425,7126,3225,7126,0526,05840 200
16 févr. 202426,0426,2625,5425,6625,661 214 400
15 févr. 202425,5726,3425,2726,0626,061 106 200
14 févr. 202428,3728,4224,7525,6025,602 121 800
13 févr. 202428,4828,6928,2428,3828,38686 800
12 févr. 202428,4529,3128,4528,8828,88636 600
09 févr. 202427,8028,7327,7528,3628,36573 000
08 févr. 202427,4027,8127,1127,7727,77573 500
07 févr. 202427,3327,4927,2027,4127,41577 400
06 févr. 202426,4927,3526,4227,3027,30723 000
05 févr. 202426,4126,5526,0726,4526,45480 100
02 févr. 202426,6126,6826,3026,5126,511 000 800
01 févr. 202427,0027,1026,5826,7826,78869 300
31 janv. 202427,0527,2026,8226,9226,92852 600
30 janv. 202427,1127,1526,8726,9326,93289 700
29 janv. 202426,7427,2426,5427,2227,22465 700
26 janv. 202426,9527,0326,6926,7926,79524 000
25 janv. 202427,5027,5626,9226,9526,95301 400
24 janv. 202427,7627,9227,4227,4527,45296 700
23 janv. 202427,0627,6227,0627,5427,54859 600
22 janv. 202427,5227,5926,8827,2427,24864 400
19 janv. 202428,1028,1027,6327,9227,92356 300
18 janv. 202427,8028,2127,8028,1528,15454 200
17 janv. 202427,7827,9627,2727,7127,71424 500
16 janv. 202428,3428,3427,6528,0328,03342 700
15 janv. 202428,1128,5428,1128,4828,4873 400
12 janv. 202428,4028,7528,0228,1628,16288 000
11 janv. 202428,2228,3327,9028,3328,33281 300
10 janv. 202428,1428,4228,1128,2828,28227 300
09 janv. 202428,3728,4728,0928,2228,22308 400
08 janv. 202428,3228,5828,3028,5728,57402 300
05 janv. 202428,5028,5428,0728,5028,50362 000
04 janv. 202427,8228,5927,7528,5628,56376 700
03 janv. 202428,0128,0827,5427,8527,85313 800
02 janv. 202428,4228,6828,2128,3428,34327 300
29 déc. 202328,6328,9028,4528,6028,60215 300
28 déc. 202328,5928,7328,5028,6128,61216 000
27 déc. 202328,2628,7928,2628,6228,62252 000
22 déc. 202328,5328,8028,4228,5428,54573 300
21 déc. 202328,1328,6328,1328,5428,54281 500
20 déc. 202328,6028,8927,9727,9927,99362 700
19 déc. 202328,0828,6327,8528,5828,58323 200
18 déc. 202327,9428,0927,7227,9627,96270 400
15 déc. 202328,3228,3927,5627,8327,832 400 400
14 déc. 202327,9128,6727,6228,3228,323 089 700
13 déc. 202327,2927,8627,1827,8027,80608 700
12 déc. 202327,5827,7027,4227,5527,55594 800
11 déc. 202327,8527,9627,5427,5627,56556 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...