CAE Inc. (CAE)
23.45
0.34 (1.47%)
At close: Apr 15, 2025, 3:59 PM
23.19
-1.12%
After-hours: Apr 15, 2025, 08:00 PM EDT
CAE Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 22.92 | 22.92 | 23.35 | 23.35 | 22.92 | 22.92 | 23.11 | 23.11 | 1.72% | 306,159 |
| Apr 11, 2025 | 22.33 | 22.33 | 22.73 | 22.73 | 22.07 | 22.07 | 22.72 | 22.72 | 2.07% | 438,300 |
| Apr 10, 2025 | 22.73 | 22.73 | 22.90 | 22.90 | 21.78 | 21.78 | 22.26 | 22.26 | -4.05% | 603,800 |
| Apr 9, 2025 | 20.90 | 20.90 | 23.44 | 23.44 | 20.81 | 20.81 | 23.20 | 23.20 | 10.16% | 935,710 |
| Apr 8, 2025 | 21.90 | 21.90 | 21.97 | 21.97 | 20.75 | 20.75 | 21.06 | 21.06 | -0.09% | 575,000 |
| Apr 7, 2025 | 20.60 | 20.60 | 21.68 | 21.68 | 20.36 | 20.36 | 21.08 | 21.08 | -1.82% | 825,900 |
| Apr 4, 2025 | 22.52 | 22.52 | 22.91 | 22.91 | 21.46 | 21.46 | 21.47 | 21.47 | -8.87% | 783,800 |
| Apr 3, 2025 | 23.93 | 23.93 | 24.61 | 24.61 | 23.49 | 23.49 | 23.56 | 23.56 | -4.50% | 599,410 |
| Apr 2, 2025 | 24.27 | 24.27 | 24.76 | 24.76 | 24.21 | 24.21 | 24.67 | 24.67 | 0.33% | 473,333 |
| Apr 1, 2025 | 24.50 | 24.50 | 25.05 | 25.05 | 24.39 | 24.39 | 24.59 | 24.59 | 0.00% | 619,089 |
| Mar 31, 2025 | 24.30 | 24.30 | 24.75 | 24.75 | 24.15 | 24.15 | 24.59 | 24.59 | 0.37% | 396,700 |
| Mar 28, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.40 | 24.40 | 24.50 | 24.50 | -3.20% | 752,300 |
| Mar 27, 2025 | 25.01 | 25.01 | 25.44 | 25.44 | 24.90 | 24.90 | 25.31 | 25.31 | 0.72% | 406,345 |
| Mar 26, 2025 | 25.60 | 25.60 | 25.61 | 25.61 | 25.10 | 25.10 | 25.13 | 25.13 | -1.64% | 269,100 |
| Mar 25, 2025 | 25.37 | 25.37 | 25.86 | 25.86 | 25.37 | 25.37 | 25.55 | 25.55 | 0.91% | 319,045 |
| Mar 24, 2025 | 24.67 | 24.67 | 25.36 | 25.36 | 24.67 | 24.67 | 25.32 | 25.32 | 3.18% | 340,167 |
| Mar 21, 2025 | 24.51 | 24.51 | 24.57 | 24.57 | 24.17 | 24.17 | 24.54 | 24.54 | -0.28% | 295,100 |
| Mar 20, 2025 | 24.28 | 24.28 | 24.73 | 24.73 | 24.26 | 24.26 | 24.61 | 24.61 | 0.24% | 348,400 |
| Mar 19, 2025 | 24.25 | 24.25 | 24.60 | 24.60 | 24.22 | 24.22 | 24.55 | 24.55 | 0.99% | 340,928 |
| Mar 18, 2025 | 24.42 | 24.42 | 24.71 | 24.71 | 24.28 | 24.28 | 24.31 | 24.31 | -0.86% | 322,616 |
| Mar 17, 2025 | 24.39 | 24.39 | 24.66 | 24.66 | 24.27 | 24.27 | 24.52 | 24.52 | 0.70% | 433,700 |
| Mar 14, 2025 | 23.83 | 23.83 | 24.35 | 24.35 | 23.73 | 23.73 | 24.35 | 24.35 | 3.00% | 577,515 |
| Mar 13, 2025 | 23.65 | 23.65 | 24.02 | 24.02 | 23.50 | 23.50 | 23.64 | 23.64 | -0.55% | 686,203 |
| Mar 12, 2025 | 24.35 | 24.35 | 24.43 | 24.43 | 23.64 | 23.64 | 23.77 | 23.77 | -2.14% | 872,148 |
| Mar 11, 2025 | 24.53 | 24.53 | 24.59 | 24.59 | 23.68 | 23.68 | 24.29 | 24.29 | -1.18% | 676,159 |
| Mar 10, 2025 | 24.65 | 24.65 | 25.06 | 25.06 | 24.13 | 24.13 | 24.58 | 24.58 | -2.34% | 510,703 |
| Mar 7, 2025 | 24.73 | 24.73 | 25.19 | 25.19 | 24.25 | 24.25 | 25.17 | 25.17 | 2.99% | 617,300 |
| Mar 6, 2025 | 24.46 | 24.46 | 24.75 | 24.75 | 24.14 | 24.14 | 24.44 | 24.44 | -0.97% | 367,600 |
| Mar 5, 2025 | 24.09 | 24.09 | 24.71 | 24.71 | 23.92 | 23.92 | 24.68 | 24.68 | 3.44% | 440,304 |
| Mar 4, 2025 | 23.35 | 23.35 | 24.18 | 24.18 | 23.19 | 23.19 | 23.86 | 23.86 | 1.19% | 436,115 |
| Mar 3, 2025 | 24.45 | 24.45 | 24.55 | 24.55 | 23.44 | 23.44 | 23.58 | 23.58 | -2.96% | 516,500 |
| Feb 28, 2025 | 24.30 | 24.30 | 24.41 | 24.41 | 23.95 | 23.95 | 24.30 | 24.30 | 0.12% | 703,900 |
| Feb 27, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.19 | 24.19 | 24.27 | 24.27 | -1.98% | 511,706 |
| Feb 26, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.57 | 24.57 | 24.76 | 24.76 | -1.08% | 482,000 |
| Feb 25, 2025 | 25.01 | 25.01 | 25.32 | 25.32 | 24.67 | 24.67 | 25.03 | 25.03 | 0.60% | 398,100 |
| Feb 24, 2025 | 24.55 | 24.55 | 25.11 | 25.11 | 24.31 | 24.31 | 24.88 | 24.88 | 1.22% | 831,600 |
| Feb 21, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 24.53 | 24.53 | 24.58 | 24.58 | -3.61% | 723,216 |
| Feb 20, 2025 | 25.76 | 25.76 | 25.79 | 25.79 | 25.32 | 25.32 | 25.50 | 25.50 | -1.58% | 813,200 |
| Feb 19, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 25.77 | 25.77 | 25.91 | 25.91 | -3.03% | 574,900 |
| Feb 18, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.11 | 26.11 | 26.72 | 26.72 | -0.22% | 1,075,900 |
| Feb 14, 2025 | 25.00 | 25.00 | 27.62 | 27.62 | 25.00 | 25.00 | 26.78 | 26.78 | 13.91% | 1,855,000 |
| Feb 13, 2025 | 23.61 | 23.61 | 23.74 | 23.74 | 23.28 | 23.28 | 23.51 | 23.51 | -0.17% | 832,100 |
| Feb 12, 2025 | 23.41 | 23.41 | 23.71 | 23.71 | 23.35 | 23.35 | 23.55 | 23.55 | -1.01% | 232,930 |
| Feb 11, 2025 | 24.01 | 24.01 | 24.07 | 24.07 | 23.76 | 23.76 | 23.79 | 23.79 | -1.12% | 606,000 |
| Feb 10, 2025 | 23.89 | 23.89 | 24.27 | 24.27 | 23.70 | 23.70 | 24.06 | 24.06 | 1.09% | 324,410 |
| Feb 7, 2025 | 23.83 | 23.83 | 23.95 | 23.95 | 23.69 | 23.69 | 23.80 | 23.80 | 0.21% | 497,329 |
| Feb 6, 2025 | 23.71 | 23.71 | 23.82 | 23.82 | 23.46 | 23.46 | 23.75 | 23.75 | 0.21% | 282,447 |
| Feb 5, 2025 | 23.46 | 23.46 | 23.75 | 23.75 | 23.27 | 23.27 | 23.70 | 23.70 | 1.76% | 485,403 |
| Feb 4, 2025 | 23.28 | 23.28 | 23.56 | 23.56 | 23.21 | 23.21 | 23.29 | 23.29 | 0.87% | 485,130 |
| Feb 3, 2025 | 22.68 | 22.68 | 23.39 | 23.39 | 22.28 | 22.28 | 23.09 | 23.09 | -2.16% | 688,900 |