Skip to main content
CAE Inc. (CAE)
NYSE: CAE · Real-Time Price · USD
23.60
+0.31 (1.33%)
Feb 5, 2025, 11:57 AM EST - Market open

CAE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202523.2823.5623.2123.2923.290.87%485,130
Feb 3, 202522.6823.3922.2823.0923.09-2.16%688,874
Jan 31, 202524.4024.4023.5223.6023.60-3.24%834,554
Jan 30, 202524.3224.6824.1724.3924.390.62%498,347
Jan 29, 202524.4024.4024.0624.2424.24-0.41%334,645
Jan 28, 202524.2924.3723.9424.3424.340.21%463,051
Jan 27, 202524.1724.3024.0324.2924.29-0.08%1,009,102
Jan 24, 202524.3624.4224.1424.3124.31-0.21%300,507
Jan 23, 202524.2924.5324.1324.3624.360.70%420,648
Jan 22, 202524.3624.4922.5324.1924.19-1.95%610,401
Jan 21, 202524.2524.7223.2824.6724.672.11%481,364
Jan 17, 202524.1724.3523.9424.1624.160.42%241,308
Jan 16, 202524.0224.1723.5824.0624.06-0.04%615,679
Jan 15, 202523.8124.3022.7724.0724.072.12%735,214
Jan 14, 202523.6123.7923.4323.5723.570.17%289,684
Jan 13, 202523.5523.8123.4123.5323.53-0.84%274,758
Jan 10, 202523.6823.8523.3323.7323.730.38%397,677
Jan 8, 202523.6023.6923.4123.6423.64-0.34%636,663
Jan 7, 202523.7823.9723.6623.7223.720.04%339,649
Jan 6, 202524.2524.3523.6523.7123.71-2.55%395,581
Jan 3, 202524.5524.5524.3124.3324.33-0.16%173,762
Jan 2, 202525.3625.4524.0924.3724.37-3.98%515,826
Dec 31, 202425.3025.5025.1625.3825.380.24%326,383
Dec 30, 202425.1725.5324.9525.3225.32-463,372
Dec 27, 202424.9625.3424.9025.3225.321.28%319,722
Dec 26, 202424.8325.0224.6925.0025.000.77%176,885
Dec 24, 202424.4324.8624.4324.8124.811.06%186,748
Dec 23, 202423.8524.6023.7024.5524.553.28%360,011
Dec 20, 202422.7924.0222.7523.7723.774.16%647,602
Dec 19, 202422.8923.0822.7022.8222.820.53%299,661
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%259,556
Dec 13, 202423.3723.4923.2023.2823.28-0.72%197,470
Dec 12, 202423.5423.6223.3623.4523.45-0.34%426,803
Dec 11, 202423.5423.6523.3523.5323.530.86%334,697
Dec 10, 202423.2823.4723.1923.3323.330.30%450,491
Dec 9, 202423.5123.7323.2623.2623.26-1.06%555,568
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%560,791
Dec 3, 202423.5523.7523.3923.6323.630.17%250,022
Dec 2, 202423.6224.0223.2823.5923.590.51%590,693
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%671,062
Nov 22, 202423.4023.4022.4722.9022.90-1.76%769,307
Nov 21, 202422.7923.4622.6223.3123.312.73%701,786
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%1,097,563
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%525,858
Nov 8, 202418.7918.9418.6718.8718.870.11%454,701
Nov 7, 202419.0019.4418.7918.8518.85-0.16%309,073
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%507,670
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%182,552
Oct 24, 202418.3718.4318.1618.3518.350.05%345,056
Oct 23, 202418.5318.6818.2818.3418.34-1.34%309,377
Oct 22, 202418.9619.0418.5918.5918.59-2.36%355,610
Oct 21, 202419.1519.1618.9019.0419.04-0.78%392,859
Oct 18, 202419.1019.3518.9219.1919.191.00%943,305
Oct 17, 202418.7919.0118.7419.0019.000.96%678,694
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, 202418.0918.2017.9418.1718.17-0.22%350,893
Oct 9, 202418.2018.3318.1118.2118.21-0.16%287,989
Oct 8, 202418.2918.3818.1518.2418.24-0.60%735,488
Oct 7, 202418.5518.6218.3118.3518.35-1.34%665,255
Oct 4, 202418.5118.6418.3418.6018.601.14%413,922
Oct 3, 202418.7218.7618.3418.3918.39-2.44%448,455
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, 202418.4618.8618.4618.7518.751.41%937,873
Sep 27, 202418.5318.7718.4018.4918.49-0.05%1,043,798
Sep 26, 202418.1218.5818.1218.5018.503.24%1,936,192
Sep 25, 202418.0818.1917.8917.9217.92-1.16%598,972
Sep 24, 202418.0318.2317.9818.1318.130.83%683,166
Sep 23, 202417.7918.0917.6717.9817.980.78%471,754
Sep 20, 202417.9518.0017.6717.8417.84-0.94%627,626
Sep 19, 202418.0018.2117.9218.0118.011.75%619,991
Sep 18, 202417.6017.9917.5917.7017.700.51%580,758
Sep 17, 202417.6717.7817.4817.6117.61-696,556
Sep 16, 202417.8217.9217.5117.6117.61-1.07%908,855
Sep 13, 202418.2018.3317.7817.8017.80-2.09%411,482
Sep 12, 202417.9618.2517.8318.1818.181.34%551,406
Sep 11, 202417.8218.0917.5817.9417.940.11%494,937