Skip to main content
CAE Inc. (TSX:CAE)
Canada flag Canada · Delayed Price · Currency is CAD
34.96
-1.16 (-3.21%)
Feb 21, 2025, 4:00 PM EST

CAE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202536.3136.5735.9636.1236.12-2.06%1,040,887
Feb 19, 202537.6737.7436.6436.8836.88-2.77%881,100
Feb 18, 202537.9638.2037.1037.9337.93-0.16%1,463,300
Feb 14, 202535.5339.1735.4937.9937.9913.84%2,389,539
Feb 13, 202533.6533.8733.1733.3733.37-0.77%366,100
Feb 12, 202533.4834.0233.4233.6333.63-1.03%671,600
Feb 11, 202534.2734.5033.9433.9833.98-1.39%664,000
Feb 10, 202534.0834.7433.9834.4634.461.32%464,729
Feb 7, 202534.0134.2033.8734.0134.010.03%424,000
Feb 6, 202533.9834.1733.5834.0034.000.21%408,000
Feb 5, 202533.6033.9933.2233.9333.931.71%407,300
Feb 4, 202533.7333.7833.3433.3633.36-0.77%500,932
Feb 3, 202532.8534.0932.6833.6233.62-1.90%889,700
Jan 31, 202535.1435.3034.1834.2734.27-2.92%1,137,639
Jan 30, 202535.0435.5735.0035.3035.300.91%595,500
Jan 29, 202534.8935.2234.7234.9834.98-0.06%477,440
Jan 28, 202534.8135.0634.4835.0035.000.23%571,312
Jan 27, 202534.6034.9734.5634.9234.920.11%564,100
Jan 24, 202534.9235.0034.5934.8834.88-0.43%693,015
Jan 23, 202534.8435.2734.7035.0335.030.66%571,700
Jan 22, 202534.9234.9833.8034.8034.80-1.64%693,900
Jan 21, 202534.9435.4534.7435.3835.381.64%396,649
Jan 20, 202534.8435.0534.4634.8134.81-0.32%150,007
Jan 17, 202534.7035.1534.5434.9234.920.84%821,516
Jan 16, 202534.5134.7734.2634.6334.630.46%448,800
Jan 15, 202534.2034.8334.0234.4734.471.86%638,717
Jan 14, 202533.8634.2033.6333.8433.84-0.09%745,800
Jan 13, 202533.9534.3433.7333.8733.87-1.14%473,600
Jan 10, 202533.8734.4033.6034.2634.260.68%774,000
Jan 9, 202533.8734.0733.8234.0334.030.09%166,903
Jan 8, 202533.8634.0733.6834.0034.00-0.35%529,800
Jan 7, 202534.0034.3933.9734.1234.120.38%530,300
Jan 6, 202534.7934.8933.9833.9933.99-3.41%763,322
Jan 3, 202535.2535.4035.1035.1935.190.28%372,019
Jan 2, 202536.6036.6734.6835.0935.09-3.86%875,000
Dec 31, 202436.4336.6836.1736.5036.500.30%1,040,700
Dec 30, 202436.2436.6835.9736.3936.39-0.36%915,400
Dec 27, 202435.8636.5335.8436.5236.522.21%939,100
Dec 24, 202435.2535.7535.1735.7335.731.16%336,856
Dec 23, 202434.0935.3534.0935.3235.323.34%544,300
Dec 20, 202432.7234.4932.6734.1834.184.02%1,778,400
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