Skip to main content
CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
23.77
+0.95 (4.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

CAE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.7924.0222.7523.7723.774.16%604,555
Dec 19, 202422.8923.0822.7022.8222.820.53%299,700
Dec 18, 202423.4823.8022.6022.7022.70-3.81%636,963
Dec 17, 202423.3423.8523.3423.6023.600.21%381,623
Dec 16, 202423.1423.5923.1323.5523.551.16%259,600
Dec 13, 202423.3723.4923.2023.2823.28-0.72%197,500
Dec 12, 202423.5423.6223.3623.4523.45-0.34%426,803
Dec 11, 202423.5423.6523.3523.5323.530.86%334,700
Dec 10, 202423.2823.4723.1923.3323.330.30%450,500
Dec 9, 202423.5123.7323.2623.2623.26-1.06%555,600
Dec 6, 202423.0723.6323.0723.5123.510.26%387,738
Dec 5, 202423.3823.5123.2323.4523.450.64%454,546
Dec 4, 202423.4123.6423.2423.3023.30-1.40%560,800
Dec 3, 202423.5523.7523.3923.6323.630.17%250,022
Dec 2, 202423.6224.0223.2823.5923.590.51%590,700
Nov 29, 202423.4123.5423.1723.4723.470.60%420,825
Nov 27, 202423.0023.3922.9823.3323.331.13%587,716
Nov 26, 202423.0823.1322.9023.0723.07-0.99%640,534
Nov 25, 202422.9523.3522.8623.3023.301.75%671,100
Nov 22, 202423.4023.4022.4722.9022.90-1.76%769,307
Nov 21, 202422.7923.4622.6223.3123.312.73%701,800
Nov 20, 202422.5222.8322.3322.6922.690.98%379,338
Nov 19, 202422.1622.5322.0722.4722.470.94%713,535
Nov 18, 202421.7822.3421.7322.2622.262.34%548,823
Nov 15, 202421.8921.9821.4021.7521.75-1.09%758,110
Nov 14, 202421.5122.1121.4721.9921.992.14%1,097,600
Nov 13, 202421.1122.0120.4721.5321.5311.38%2,118,139
Nov 12, 202419.1619.3518.9919.3319.330.42%462,348
Nov 11, 202419.0419.4619.0419.2519.252.01%525,900
Nov 8, 202418.7918.9318.6718.8718.870.11%454,701
Nov 7, 202419.0019.4418.7918.8518.85-0.16%309,100
Nov 6, 202418.9519.2118.6318.8818.880.91%445,532
Nov 5, 202418.2818.8018.2318.7118.713.66%421,149
Nov 4, 202417.9818.3917.9418.0518.050.56%416,627
Nov 1, 202417.7018.2617.6517.9517.951.99%507,700
Oct 31, 202418.6818.8017.5917.6017.60-6.28%879,640
Oct 30, 202418.6318.8818.5818.7818.780.16%405,913
Oct 29, 202418.7418.7918.6118.7518.750.16%247,308
Oct 28, 202418.5918.8118.5918.7218.720.81%277,113
Oct 25, 202418.4318.5918.4318.5718.571.20%182,600
Oct 24, 202418.3718.4318.1618.3518.350.05%345,100
Oct 23, 202418.5318.6818.2718.3418.34-1.34%309,400
Oct 22, 202418.9619.0418.5918.5918.59-2.36%355,610
Oct 21, 202419.1519.1618.9019.0419.04-0.78%392,900
Oct 18, 202419.1019.3518.9219.1919.191.00%943,305
Oct 17, 202418.7919.0118.7419.0019.000.96%678,700
Oct 16, 202418.5919.0918.5418.8218.821.46%1,218,032
Oct 15, 202418.4218.6518.3418.5518.550.54%561,745
Oct 14, 202418.4618.4618.3018.4518.450.05%239,634
Oct 11, 202418.2018.4518.2018.4418.441.49%433,118
Oct 10, 202418.0918.2017.9318.1718.17-0.22%350,900
Oct 9, 202418.2018.3318.1118.2118.21-0.16%288,000
Oct 8, 202418.2918.3818.1518.2418.24-0.60%735,500
Oct 7, 202418.5518.6218.3118.3518.35-1.34%665,300
Oct 4, 202418.5118.6418.3418.6018.601.14%413,922
Oct 3, 202418.7218.7618.3418.3918.39-2.44%448,500
Oct 2, 202418.7018.9218.6318.8518.851.24%569,242
Oct 1, 202418.7818.7818.4218.6218.62-0.69%381,430
Sep 30, 202418.4618.8618.4518.7518.751.41%937,900
Sep 27, 202418.5318.7718.4018.4918.49-0.05%1,043,800
Sep 26, 202418.1218.5818.1218.5018.503.24%1,936,200
Sep 25, 202418.0818.1917.8917.9217.92-1.16%599,000
Sep 24, 202418.0318.2317.9818.1318.130.83%683,200
Sep 23, 202417.7918.0917.6717.9817.980.78%471,800
Sep 20, 202417.9518.0017.6717.8417.84-0.94%627,626
Sep 19, 202418.0018.2117.9218.0118.011.75%620,000
Sep 18, 202417.6017.9917.5917.7017.700.51%580,800
Sep 17, 202417.6717.7817.4817.6117.61-696,600
Sep 16, 202417.8217.9217.5117.6117.61-1.07%908,900
Sep 13, 202418.2018.3317.7717.8017.80-2.09%411,500
Sep 12, 202417.9618.2517.8318.1818.181.34%551,406
Sep 11, 202417.8218.0917.5817.9417.940.11%494,937
Sep 10, 202418.0718.0717.7017.9217.92-0.55%453,211
Sep 9, 202417.7318.1417.6718.0218.022.39%725,300
Sep 6, 202417.7517.9117.3417.6017.60-1.35%631,926
Sep 5, 202418.0918.1017.7217.8417.84-1.11%340,510
Sep 4, 202417.6318.1017.5518.0418.042.04%584,252
Sep 3, 202417.7917.7917.3917.6817.68-1.12%901,800
Aug 30, 202417.8017.9117.6617.8817.880.17%524,846
Aug 29, 202417.6918.0317.5817.8517.851.65%915,800
Aug 28, 202417.7517.7617.5117.5617.56-1.29%496,803
Aug 27, 202417.9017.9317.7117.7917.79-0.84%303,519
Aug 26, 202417.9318.0717.8817.9417.940.39%338,449
Aug 23, 202417.8418.0917.7317.8717.871.07%442,302
Aug 22, 202417.6817.8817.6117.6817.680.28%576,525
Aug 21, 202417.8417.9417.5617.6317.63-0.79%335,421
Aug 20, 202417.6317.8717.5117.7717.770.85%441,700
Aug 19, 202417.5017.7117.3817.6217.621.21%344,014
Aug 16, 202417.6917.6917.2617.4117.41-3.01%558,837
Aug 15, 202417.7218.0917.6717.9517.952.22%656,043
Aug 14, 202417.1417.7016.6017.5617.564.77%959,179
Aug 13, 202416.6916.8816.5916.7616.761.88%619,200
Aug 12, 202416.5716.6416.2016.4516.45-0.96%779,000
Aug 9, 202416.8016.8016.4416.6116.61-1.07%477,830
Aug 8, 202416.7016.8216.5816.7916.791.45%1,037,900
Aug 7, 202416.7816.9416.4316.5516.55-0.60%562,041
Aug 6, 202416.2716.7916.2716.6516.652.21%553,340
Aug 5, 202416.0016.3515.9516.2916.29-1.99%533,052
Aug 2, 202416.8116.8816.3616.6216.62-2.58%638,443
Aug 1, 202418.1818.1817.0417.0617.06-6.16%1,061,614