CAE Inc. (TSX:CAE)
Canada flag Canada · Delayed Price · Currency is CAD
35.66
-0.42 (-1.16%)
May 9, 2025, 11:00 AM EDT

CAE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202536.2836.2835.8635.9835.98-0.28%20,791
May 8, 202536.0036.3535.7536.0836.081.06%591,537
May 7, 202535.0135.7234.9935.7035.701.97%471,000
May 6, 202534.8635.1734.6235.0135.01-0.26%404,512
May 5, 202535.4335.7235.0235.1035.10-1.82%217,700
May 2, 202535.0135.8534.8835.7535.752.97%481,800
May 1, 202534.5234.8834.2334.7234.720.67%395,900
Apr 30, 202533.4534.5433.3434.4934.492.07%743,623
Apr 29, 202533.8133.9533.7033.7933.79-0.03%426,600
Apr 28, 202533.7834.0733.6933.8033.80-0.15%269,123
Apr 25, 202533.5333.9133.5033.8533.850.59%264,708
Apr 24, 202533.3533.7633.1533.6533.650.75%376,530
Apr 23, 202533.3333.6933.2733.4033.402.90%545,519
Apr 22, 202532.4732.5632.0732.4632.461.15%569,115
Apr 21, 202532.2132.5331.7732.0932.09-1.11%272,349
Apr 17, 202532.5832.6532.1032.4532.450.15%376,117
Apr 16, 202532.5132.7332.0332.4032.40-1.04%583,700
Apr 15, 202532.3432.9231.9132.7432.742.03%378,800
Apr 14, 202532.1032.3631.8432.0932.091.71%489,000
Apr 11, 202531.0331.5730.7131.5531.551.28%636,805
Apr 10, 202532.0432.0430.5031.1531.15-4.83%741,606
Apr 9, 202529.5633.0329.5332.7332.739.06%1,015,306
Apr 8, 202531.0031.1129.5830.0130.01-0.07%761,334
Apr 7, 202529.5930.7428.9830.0330.03-1.73%1,295,821
Apr 4, 202532.1132.5130.5430.5630.56-7.95%800,239
Apr 3, 202533.9934.5633.1233.2033.20-6.06%703,044
Apr 2, 202534.8735.4734.6535.3435.340.43%613,900
Apr 1, 202535.3335.8635.0035.1935.19-0.54%730,025
Mar 31, 202534.6335.6034.6335.3835.380.91%620,926
Mar 28, 202536.0036.1134.9435.0635.06-3.26%544,432
Mar 27, 202535.7536.4135.7236.2436.240.92%767,300
Mar 26, 202536.4836.5635.8635.9135.91-1.56%315,700
Mar 25, 202536.3036.9436.2936.4836.480.50%586,207
Mar 24, 202535.4236.3135.4236.3036.303.12%694,932
Mar 21, 202535.1735.2434.7135.2035.20-0.11%1,239,500
Mar 20, 202534.9135.5034.9135.2435.240.26%545,500
Mar 19, 202534.9035.2234.6835.1535.151.15%825,610
Mar 18, 202534.9435.3234.6634.7534.75-0.86%664,100
Mar 17, 202534.9235.3134.7535.0535.050.29%733,030
Mar 14, 202534.4334.9734.2234.9534.952.49%488,629
Mar 13, 202534.0734.5833.8134.1034.10-0.23%908,336
Mar 12, 202535.0935.1933.9834.1834.18-2.29%1,050,737
Mar 11, 202535.3235.4434.3034.9834.98-1.44%1,383,522
Mar 10, 202535.5636.1234.8335.4935.49-1.85%1,031,000
Mar 7, 202535.4336.1934.9436.1636.163.40%814,130
Mar 6, 202534.8935.3234.5134.9734.97-1.13%996,844
Mar 5, 202534.6835.4334.3735.3735.372.34%748,100
Mar 4, 202533.7934.9833.6234.5634.561.05%688,703
Mar 3, 202535.1835.3534.0534.2034.20-2.59%747,539
Feb 28, 202535.0335.2234.5535.1135.110.20%2,231,300