Skip to main content
CAE Inc. (TSX: CAE)
Canada flag Canada · Delayed Price · Currency is CAD
34.18
+1.32 (4.02%)
Dec 20, 2024, 4:00 PM EST

CAE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202432.7234.4932.6734.1834.184.02%1,771,264
Dec 19, 202432.9033.1432.5632.8632.860.27%633,100
Dec 18, 202433.6634.0632.6432.7732.77-2.85%549,500
Dec 17, 202433.2834.1433.2833.7333.730.57%1,556,725
Dec 16, 202433.0033.6533.0033.5433.541.08%484,600
Dec 13, 202433.3733.4233.0133.1833.18-0.57%486,839
Dec 12, 202433.3433.4933.1033.3733.370.09%479,300
Dec 11, 202433.1733.4733.1233.3433.340.82%788,900
Dec 10, 202432.9933.2532.9033.0733.070.27%556,600
Dec 9, 202433.1033.5032.9732.9832.98-0.90%739,008
Dec 6, 202433.0933.4332.9833.2833.281.25%354,900
Dec 5, 202432.7133.0532.5632.8732.870.37%448,435
Dec 4, 202432.7633.3332.6832.7532.75-1.47%597,203
Dec 3, 202433.1033.3532.8733.2433.240.30%607,845
Dec 2, 202432.8633.7732.7933.1433.140.70%2,150,800
Nov 29, 202432.5232.9832.5032.9132.910.95%456,148
Nov 28, 202432.6433.0732.5832.6032.60-0.34%242,517
Nov 27, 202432.3332.8232.3032.7132.710.80%802,425
Nov 26, 202432.3532.6032.2632.4532.45-0.37%858,036
Nov 25, 202431.9832.6431.9532.5732.571.81%1,178,600
Nov 22, 202432.5132.6131.3831.9931.99-1.81%498,600
Nov 21, 202431.7532.7831.5832.5832.582.81%1,944,305
Nov 20, 202431.4931.9131.2931.6931.691.02%1,034,900
Nov 19, 202430.9631.5230.9531.3731.370.58%1,283,624
Nov 18, 202430.6031.4330.5631.1931.191.70%1,323,300
Nov 15, 202430.7530.9930.1330.6730.67-0.78%1,311,528
Nov 14, 202430.1631.0830.0930.9130.912.42%2,019,500
Nov 13, 202429.5030.7428.6230.1830.1811.94%3,243,800
Nov 12, 202426.7326.9826.4726.9626.960.60%564,900
Nov 11, 202426.5227.0626.4926.8026.802.13%923,200
Nov 8, 202426.0026.3625.8926.2426.240.38%521,115
Nov 7, 202426.4526.9926.0526.1426.14-0.68%1,652,500
Nov 6, 202426.2926.5025.9526.3226.321.54%752,800
Nov 5, 202425.2026.0525.2025.9225.923.27%525,523
Nov 4, 202424.9625.5424.9325.1025.100.24%1,070,500
Nov 1, 202424.6325.4124.5725.0425.042.20%695,900
Oct 31, 202426.0326.1424.4824.5024.50-6.31%1,194,019
Oct 30, 202425.9926.2625.9026.1526.150.19%471,900
Oct 29, 202425.9926.1225.8926.1026.100.35%408,600
Oct 28, 202425.8126.1725.8126.0126.010.77%388,309
Oct 25, 202425.5025.8125.4825.8125.811.49%305,600
Oct 24, 202425.3725.5325.1125.4325.430.12%518,200
Oct 23, 202425.6325.8925.2925.4025.40-1.17%386,400
Oct 22, 202426.1826.3325.6925.7025.70-2.54%480,647
Oct 21, 202426.4126.4926.1726.3726.37-0.45%485,009
Oct 18, 202426.2826.6826.1026.4926.491.03%460,300
Oct 17, 202426.0026.2325.8326.2226.221.31%394,104
Oct 16, 202425.6126.2525.5425.8825.881.13%730,032
Oct 15, 202425.3025.7625.3025.5925.590.95%799,225
Oct 11, 202424.9525.3824.9525.3525.351.40%776,212
Oct 10, 202424.8525.0424.6725.0025.000.12%578,532
Oct 9, 202424.8625.0824.8024.9724.970.28%484,500
Oct 8, 202424.9625.0824.7924.9024.90-0.40%370,044
Oct 7, 202425.1825.3324.9625.0025.00-1.03%399,700
Oct 4, 202425.0525.3024.9125.2625.261.36%427,900
Oct 3, 202425.3425.3524.8124.9224.92-2.08%561,338
Oct 2, 202425.0825.5325.0825.4525.451.27%508,500
Oct 1, 202425.4125.4224.8825.1325.13-1.02%392,038
Sep 30, 202424.8625.5024.8625.3925.391.60%798,944
Sep 27, 202424.9225.2824.8724.9924.990.28%459,825
Sep 26, 202424.2925.0424.2924.9224.923.02%1,769,600
Sep 25, 202424.2824.4824.0524.1924.19-0.78%419,500
Sep 24, 202424.2824.5324.2424.3824.380.33%450,931
Sep 23, 202424.1924.4323.9424.3024.300.41%311,934
Sep 20, 202424.4624.4623.9724.2024.20-0.94%2,841,642
Sep 19, 202424.3424.7024.3324.4324.431.37%554,526
Sep 18, 202423.9324.3723.8924.1024.100.50%514,326
Sep 17, 202424.0624.1623.7623.9823.980.13%382,328
Sep 16, 202424.1624.3523.8323.9523.95-0.91%642,406
Sep 13, 202424.7424.8724.1624.1724.17-2.15%401,910
Sep 12, 202424.4024.8124.2524.7024.701.40%948,048
Sep 11, 202424.2724.5523.9524.3624.36-0.04%389,700
Sep 10, 202424.5024.5024.0724.3724.37-0.45%398,603
Sep 9, 202423.9324.5923.9324.4824.482.60%673,742
Sep 6, 202423.5024.2123.5023.8623.86-0.91%525,646
Sep 5, 202424.4024.4923.9524.0824.08-1.27%443,800
Sep 4, 202423.8524.4423.7724.3924.391.84%451,800
Sep 3, 202423.9823.9923.5623.9523.95-0.66%561,500
Aug 30, 202424.0024.1323.8424.1124.110.29%559,306
Aug 29, 202423.7724.2623.7124.0424.041.56%623,834
Aug 28, 202423.8723.9423.6023.6723.67-1.00%346,500
Aug 27, 202424.1424.2123.8323.9123.91-1.24%214,900
Aug 26, 202424.2124.3724.1224.2124.210.29%251,300
Aug 23, 202424.1824.4224.0624.1424.140.17%458,348
Aug 22, 202423.9924.3223.9524.1024.100.58%488,900
Aug 21, 202424.2224.5023.8723.9623.96-1.03%442,703
Aug 20, 202424.0224.3323.8724.2124.210.79%339,725
Aug 19, 202423.9124.1623.7724.0224.020.80%466,838
Aug 16, 202424.1224.2823.6823.8323.83-3.40%400,200
Aug 15, 202423.9324.8023.9324.6724.672.24%672,000
Aug 14, 202423.7424.3022.8124.1324.135.00%1,182,506
Aug 13, 202423.0123.1922.7822.9822.981.59%561,600
Aug 12, 202422.7322.8422.2822.6222.62-0.92%585,010
Aug 9, 202423.1523.1522.5622.8322.83-0.95%393,900
Aug 8, 202422.9123.0822.7823.0523.051.19%1,123,826
Aug 7, 202423.1423.2922.5822.7822.78-0.74%496,645
Aug 6, 202422.4123.1022.4122.9522.95-0.52%561,200
Aug 2, 202423.2923.3222.6823.0723.07-2.49%469,021
Aug 1, 202425.1125.1123.6623.6623.66-5.81%780,938
Jul 31, 202424.8725.3124.7525.1225.121.25%606,502