CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
18.78
+0.03 (0.16%)
Oct 30, 2024, 4:00 PM EDT - Market closed
CAE Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 18.63 | 18.88 | 18.58 | 18.78 | 18.78 | 0.16% | 405,913 |
Oct 29, 2024 | 18.74 | 18.79 | 18.61 | 18.75 | 18.75 | 0.16% | 247,308 |
Oct 28, 2024 | 18.59 | 18.81 | 18.59 | 18.72 | 18.72 | 0.81% | 277,113 |
Oct 25, 2024 | 18.43 | 18.59 | 18.43 | 18.57 | 18.57 | 1.20% | 182,552 |
Oct 24, 2024 | 18.37 | 18.43 | 18.16 | 18.35 | 18.35 | 0.05% | 345,056 |
Oct 23, 2024 | 18.53 | 18.68 | 18.28 | 18.34 | 18.34 | -1.34% | 309,377 |
Oct 22, 2024 | 18.96 | 19.04 | 18.59 | 18.59 | 18.59 | -2.36% | 355,610 |
Oct 21, 2024 | 19.15 | 19.16 | 18.90 | 19.04 | 19.04 | -0.78% | 392,859 |
Oct 18, 2024 | 19.10 | 19.35 | 18.92 | 19.19 | 19.19 | 1.00% | 943,305 |
Oct 17, 2024 | 18.79 | 19.01 | 18.74 | 19.00 | 19.00 | 0.96% | 678,694 |
Oct 16, 2024 | 18.59 | 19.09 | 18.54 | 18.82 | 18.82 | 1.46% | 1,218,032 |
Oct 15, 2024 | 18.42 | 18.65 | 18.34 | 18.55 | 18.55 | 0.54% | 561,745 |
Oct 14, 2024 | 18.46 | 18.46 | 18.30 | 18.45 | 18.45 | 0.05% | 239,634 |
Oct 11, 2024 | 18.20 | 18.45 | 18.20 | 18.44 | 18.44 | 1.49% | 433,118 |
Oct 10, 2024 | 18.09 | 18.20 | 17.94 | 18.17 | 18.17 | -0.22% | 350,893 |
Oct 9, 2024 | 18.20 | 18.33 | 18.11 | 18.21 | 18.21 | -0.16% | 287,989 |
Oct 8, 2024 | 18.29 | 18.38 | 18.15 | 18.24 | 18.24 | -0.60% | 735,488 |
Oct 7, 2024 | 18.55 | 18.62 | 18.31 | 18.35 | 18.35 | -1.34% | 665,255 |
Oct 4, 2024 | 18.51 | 18.64 | 18.34 | 18.60 | 18.60 | 1.14% | 413,922 |
Oct 3, 2024 | 18.72 | 18.76 | 18.34 | 18.39 | 18.39 | -2.44% | 448,455 |
Oct 2, 2024 | 18.70 | 18.92 | 18.63 | 18.85 | 18.85 | 1.24% | 569,242 |
Oct 1, 2024 | 18.78 | 18.78 | 18.42 | 18.62 | 18.62 | -0.69% | 381,430 |
Sep 30, 2024 | 18.46 | 18.86 | 18.46 | 18.75 | 18.75 | 1.41% | 937,873 |
Sep 27, 2024 | 18.53 | 18.77 | 18.40 | 18.49 | 18.49 | -0.05% | 1,043,798 |
Sep 26, 2024 | 18.12 | 18.58 | 18.12 | 18.50 | 18.50 | 3.24% | 1,936,192 |
Sep 25, 2024 | 18.08 | 18.19 | 17.89 | 17.92 | 17.92 | -1.16% | 598,972 |
Sep 24, 2024 | 18.03 | 18.23 | 17.98 | 18.13 | 18.13 | 0.83% | 683,166 |
Sep 23, 2024 | 17.79 | 18.09 | 17.67 | 17.98 | 17.98 | 0.78% | 471,754 |
Sep 20, 2024 | 17.95 | 18.00 | 17.67 | 17.84 | 17.84 | -0.94% | 627,626 |
Sep 19, 2024 | 18.00 | 18.21 | 17.92 | 18.01 | 18.01 | 1.75% | 619,991 |
Sep 18, 2024 | 17.60 | 17.99 | 17.59 | 17.70 | 17.70 | 0.51% | 580,758 |
Sep 17, 2024 | 17.67 | 17.78 | 17.48 | 17.61 | 17.61 | - | 696,556 |
Sep 16, 2024 | 17.82 | 17.92 | 17.51 | 17.61 | 17.61 | -1.07% | 908,855 |
Sep 13, 2024 | 18.20 | 18.33 | 17.78 | 17.80 | 17.80 | -2.09% | 411,482 |
Sep 12, 2024 | 17.96 | 18.25 | 17.83 | 18.18 | 18.18 | 1.34% | 551,406 |
Sep 11, 2024 | 17.82 | 18.09 | 17.58 | 17.94 | 17.94 | 0.11% | 494,937 |
Sep 10, 2024 | 18.07 | 18.07 | 17.70 | 17.92 | 17.92 | -0.55% | 453,211 |
Sep 9, 2024 | 17.73 | 18.14 | 17.67 | 18.02 | 18.02 | 2.39% | 725,290 |
Sep 6, 2024 | 17.75 | 17.91 | 17.34 | 17.60 | 17.60 | -1.35% | 631,926 |
Sep 5, 2024 | 18.09 | 18.10 | 17.72 | 17.84 | 17.84 | -1.11% | 340,510 |
Sep 4, 2024 | 17.63 | 18.10 | 17.55 | 18.04 | 18.04 | 2.04% | 474,012 |
Sep 3, 2024 | 17.79 | 17.79 | 17.39 | 17.68 | 17.68 | -1.12% | 901,754 |
Aug 30, 2024 | 17.80 | 17.91 | 17.66 | 17.88 | 17.88 | 0.17% | 524,846 |
Aug 29, 2024 | 17.69 | 18.03 | 17.58 | 17.85 | 17.85 | 1.65% | 915,787 |
Aug 28, 2024 | 17.75 | 17.76 | 17.51 | 17.56 | 17.56 | -1.29% | 496,803 |
Aug 27, 2024 | 17.90 | 17.93 | 17.71 | 17.79 | 17.79 | -0.84% | 303,519 |
Aug 26, 2024 | 17.93 | 18.07 | 17.88 | 17.94 | 17.94 | 0.39% | 338,449 |
Aug 23, 2024 | 17.84 | 18.09 | 17.73 | 17.87 | 17.87 | 1.07% | 442,302 |
Aug 22, 2024 | 17.68 | 17.88 | 17.61 | 17.68 | 17.68 | 0.28% | 576,525 |
Aug 21, 2024 | 17.84 | 17.94 | 17.56 | 17.63 | 17.63 | -0.79% | 335,421 |
Aug 20, 2024 | 17.63 | 17.87 | 17.51 | 17.77 | 17.77 | 0.85% | 441,675 |
Aug 19, 2024 | 17.50 | 17.71 | 17.38 | 17.62 | 17.62 | 1.21% | 344,014 |
Aug 16, 2024 | 17.69 | 17.69 | 17.26 | 17.41 | 17.41 | -3.01% | 558,837 |
Aug 15, 2024 | 17.72 | 18.09 | 17.67 | 17.95 | 17.95 | 2.22% | 656,043 |
Aug 14, 2024 | 17.14 | 17.70 | 16.60 | 17.56 | 17.56 | 4.77% | 959,179 |
Aug 13, 2024 | 16.69 | 16.88 | 16.59 | 16.76 | 16.76 | 1.88% | 619,162 |
Aug 12, 2024 | 16.57 | 16.64 | 16.20 | 16.45 | 16.45 | -0.96% | 778,998 |
Aug 9, 2024 | 16.80 | 16.80 | 16.44 | 16.61 | 16.61 | -1.07% | 477,830 |
Aug 8, 2024 | 16.70 | 16.82 | 16.58 | 16.79 | 16.79 | 1.45% | 1,037,891 |
Aug 7, 2024 | 16.78 | 16.94 | 16.43 | 16.55 | 16.55 | -0.60% | 562,041 |
Aug 6, 2024 | 16.27 | 16.79 | 16.27 | 16.65 | 16.65 | 2.21% | 553,340 |
Aug 5, 2024 | 16.00 | 16.35 | 15.95 | 16.29 | 16.29 | -1.99% | 533,052 |
Aug 2, 2024 | 16.81 | 16.88 | 16.36 | 16.62 | 16.62 | -2.58% | 638,443 |
Aug 1, 2024 | 18.18 | 18.19 | 17.04 | 17.06 | 17.06 | -6.16% | 1,061,614 |
Jul 31, 2024 | 18.00 | 18.34 | 17.93 | 18.18 | 18.18 | 1.56% | 455,821 |
Jul 30, 2024 | 17.96 | 18.02 | 17.72 | 17.90 | 17.90 | -0.39% | 355,262 |
Jul 29, 2024 | 17.74 | 18.02 | 17.68 | 17.97 | 17.97 | 1.70% | 463,106 |
Jul 26, 2024 | 17.77 | 17.91 | 17.61 | 17.67 | 17.67 | 0.11% | 508,076 |
Jul 25, 2024 | 17.82 | 17.87 | 17.54 | 17.65 | 17.65 | -0.90% | 681,375 |
Jul 24, 2024 | 18.41 | 18.46 | 17.80 | 17.81 | 17.81 | -3.89% | 604,612 |
Jul 23, 2024 | 18.46 | 18.66 | 18.45 | 18.53 | 18.53 | -0.43% | 336,998 |
Jul 22, 2024 | 18.53 | 18.61 | 18.16 | 18.61 | 18.61 | 0.76% | 494,437 |
Jul 19, 2024 | 18.56 | 18.67 | 18.25 | 18.47 | 18.47 | -0.75% | 543,055 |
Jul 18, 2024 | 19.16 | 19.29 | 18.54 | 18.61 | 18.61 | -2.51% | 536,391 |
Jul 17, 2024 | 19.26 | 19.26 | 18.98 | 19.09 | 19.09 | -0.99% | 489,734 |
Jul 16, 2024 | 18.84 | 19.29 | 18.74 | 19.28 | 19.28 | 2.50% | 776,658 |
Jul 15, 2024 | 18.95 | 19.01 | 18.76 | 18.81 | 18.81 | -0.69% | 322,956 |
Jul 12, 2024 | 18.81 | 18.96 | 18.69 | 18.94 | 18.94 | 1.61% | 514,294 |
Jul 11, 2024 | 18.90 | 18.98 | 18.64 | 18.64 | 18.64 | -0.48% | 586,044 |
Jul 10, 2024 | 18.47 | 18.77 | 18.47 | 18.73 | 18.73 | 2.07% | 246,886 |
Jul 9, 2024 | 18.79 | 18.79 | 18.23 | 18.35 | 18.35 | -2.39% | 890,847 |
Jul 8, 2024 | 18.70 | 18.88 | 18.68 | 18.80 | 18.80 | 0.48% | 236,104 |
Jul 5, 2024 | 19.16 | 19.20 | 18.70 | 18.71 | 18.71 | -2.40% | 229,098 |
Jul 3, 2024 | 18.82 | 19.23 | 18.82 | 19.17 | 19.17 | 2.35% | 209,952 |
Jul 2, 2024 | 18.40 | 18.81 | 18.40 | 18.73 | 18.73 | 1.24% | 601,567 |
Jul 1, 2024 | 18.84 | 19.01 | 18.40 | 18.50 | 18.50 | -0.43% | 333,077 |
Jun 28, 2024 | 18.98 | 18.99 | 18.52 | 18.58 | 18.58 | -2.06% | 729,385 |
Jun 27, 2024 | 18.93 | 19.03 | 18.68 | 18.97 | 18.97 | 0.11% | 785,878 |
Jun 26, 2024 | 18.73 | 18.98 | 18.65 | 18.95 | 18.95 | 0.37% | 347,079 |
Jun 25, 2024 | 19.28 | 19.28 | 18.72 | 18.88 | 18.88 | -2.33% | 417,133 |
Jun 24, 2024 | 19.49 | 19.64 | 19.32 | 19.33 | 19.33 | -0.41% | 619,974 |
Jun 21, 2024 | 19.08 | 19.47 | 19.03 | 19.41 | 19.41 | 1.84% | 677,213 |
Jun 20, 2024 | 18.83 | 19.14 | 18.70 | 19.06 | 19.06 | 0.42% | 1,049,445 |
Jun 18, 2024 | 18.13 | 19.00 | 18.13 | 18.98 | 18.98 | 4.52% | 912,751 |
Jun 17, 2024 | 17.93 | 18.16 | 17.84 | 18.16 | 18.16 | 0.72% | 924,895 |
Jun 14, 2024 | 18.11 | 18.12 | 17.74 | 18.03 | 18.03 | -1.26% | 858,229 |
Jun 13, 2024 | 18.50 | 18.59 | 18.20 | 18.26 | 18.26 | -1.83% | 764,196 |
Jun 12, 2024 | 18.48 | 18.74 | 18.44 | 18.60 | 18.60 | 2.31% | 824,904 |
Jun 11, 2024 | 17.96 | 18.28 | 17.95 | 18.18 | 18.18 | 0.39% | 536,360 |
Jun 10, 2024 | 18.44 | 18.46 | 18.00 | 18.11 | 18.11 | -2.06% | 1,287,123 |