5 DAY PERFORMANCE
+3.17%
1 MONTH PERFORMANCE
-3.58%
3 MONTH PERFORMANCE
-2.98%
6 MONTH PERFORMANCE
+22.15%
YEAR-TO-DATE PERFORMANCE
-7.64%
1 YEAR PERFORMANCE
+26.29%
CAE Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $23.46 | $23.43 (-0.13%) | $23.49 | $23.18 | 254,387 | $7.47 B |
| 04/16/2025 | $23.38 | $23.35 (-0.13%) | $23.56 | $23.09 | 401,800 | $7.45 B |
| 04/15/2025 | $23.29 | $23.43 (0.6%) | $23.62 | $23.21 | 371,400 | $7.47 B |
| 04/14/2025 | $22.92 | $23.11 (0.83%) | $23.35 | $22.92 | 306,200 | $7.37 B |
| 04/11/2025 | $22.33 | $22.72 (1.75%) | $22.73 | $22.07 | 438,300 | $7.25 B |
| 04/10/2025 | $22.73 | $22.26 (-2.07%) | $22.90 | $21.78 | 603,800 | $7.10 B |
| 04/09/2025 | $20.90 | $23.20 (11%) | $23.44 | $20.81 | 935,710 | $7.40 B |
| 04/08/2025 | $21.90 | $21.06 (-3.84%) | $21.97 | $20.75 | 575,000 | $6.72 B |
| 04/07/2025 | $20.60 | $21.08 (2.33%) | $21.68 | $20.36 | 825,900 | $6.72 B |
| 04/04/2025 | $22.52 | $21.47 (-4.66%) | $22.91 | $21.46 | 783,800 | $6.85 B |
| 04/03/2025 | $23.93 | $23.56 (-1.55%) | $24.61 | $23.49 | 599,410 | $7.52 B |
| 04/02/2025 | $24.27 | $24.67 (1.65%) | $24.76 | $24.21 | 473,333 | $7.87 B |
| 04/01/2025 | $24.50 | $24.59 (0.37%) | $25.05 | $24.39 | 619,089 | $7.84 B |
| 03/31/2025 | $24.30 | $24.59 (1.19%) | $24.75 | $24.15 | 396,700 | $7.84 B |
| 03/28/2025 | $25.19 | $24.50 (-2.74%) | $25.19 | $24.40 | 752,300 | $7.82 B |
| 03/27/2025 | $25.01 | $25.31 (1.2%) | $25.44 | $24.90 | 406,345 | $8.07 B |
| 03/26/2025 | $25.60 | $25.13 (-1.84%) | $25.61 | $25.10 | 269,100 | $8.02 B |
| 03/25/2025 | $25.37 | $25.55 (0.71%) | $25.86 | $25.37 | 319,045 | $8.15 B |
| 03/24/2025 | $24.67 | $25.32 (2.63%) | $25.36 | $24.67 | 340,167 | $8.08 B |
| 03/21/2025 | $24.51 | $24.54 (0.12%) | $24.57 | $24.17 | 295,100 | $7.83 B |
| 03/20/2025 | $24.28 | $24.61 (1.36%) | $24.73 | $24.26 | 348,400 | $7.85 B |
| 03/19/2025 | $24.25 | $24.55 (1.24%) | $24.60 | $24.22 | 340,928 | $7.83 B |
| 03/18/2025 | $24.42 | $24.31 (-0.45%) | $24.71 | $24.28 | 322,616 | $7.76 B |
| 03/17/2025 | $24.39 | $24.52 (0.53%) | $24.66 | $24.27 | 433,700 | $7.82 B |
| 03/14/2025 | $23.83 | $24.35 (2.18%) | $24.35 | $23.73 | 577,515 | $7.77 B |
| 03/13/2025 | $23.65 | $23.64 (-0.04%) | $24.02 | $23.50 | 686,203 | $7.54 B |
| 03/12/2025 | $24.35 | $23.77 (-2.38%) | $24.43 | $23.64 | 872,148 | $7.58 B |
| 03/11/2025 | $24.53 | $24.29 (-0.98%) | $24.59 | $23.68 | 676,159 | $7.75 B |
| 03/10/2025 | $24.65 | $24.58 (-0.28%) | $25.06 | $24.13 | 510,703 | $7.84 B |
| 03/07/2025 | $24.73 | $25.17 (1.78%) | $25.19 | $24.25 | 617,300 | $8.03 B |
| 03/06/2025 | $24.46 | $24.44 (-0.08%) | $24.75 | $24.14 | 367,600 | $7.80 B |
| 03/05/2025 | $24.09 | $24.68 (2.45%) | $24.71 | $23.92 | 440,304 | $7.87 B |
| 03/04/2025 | $23.35 | $23.86 (2.18%) | $24.18 | $23.19 | 436,115 | $7.61 B |
| 03/03/2025 | $24.45 | $23.58 (-3.56%) | $24.55 | $23.44 | 516,500 | $7.52 B |
| 02/28/2025 | $24.30 | $24.30 (0%) | $24.41 | $23.95 | 703,900 | $7.75 B |
| 02/27/2025 | $24.76 | $24.27 (-1.98%) | $24.76 | $24.19 | 511,706 | $7.74 B |
| 02/26/2025 | $25.19 | $24.76 (-1.71%) | $25.19 | $24.57 | 482,000 | $7.90 B |
| 02/25/2025 | $25.01 | $25.03 (0.08%) | $25.32 | $24.67 | 398,100 | $7.99 B |
| 02/24/2025 | $24.55 | $24.88 (1.34%) | $25.11 | $24.31 | 831,600 | $7.94 B |
| 02/21/2025 | $25.56 | $24.58 (-3.83%) | $25.56 | $24.53 | 723,216 | $7.84 B |
| 02/20/2025 | $25.76 | $25.50 (-1.01%) | $25.79 | $25.32 | 813,200 | $8.14 B |
| 02/19/2025 | $26.78 | $25.91 (-3.25%) | $26.78 | $25.77 | 574,900 | $8.27 B |
| 02/18/2025 | $26.97 | $26.72 (-0.93%) | $26.97 | $26.11 | 1.08 M | $8.52 B |
| 02/14/2025 | $25.00 | $26.78 (7.12%) | $27.62 | $25.00 | 1.86 M | $8.54 B |
| 02/13/2025 | $23.61 | $23.51 (-0.42%) | $23.74 | $23.28 | 832,100 | $7.50 B |
| 02/12/2025 | $23.41 | $23.55 (0.6%) | $23.71 | $23.35 | 232,930 | $7.51 B |
| 02/11/2025 | $24.01 | $23.79 (-0.92%) | $24.07 | $23.76 | 606,000 | $7.59 B |
| 02/10/2025 | $23.89 | $24.06 (0.71%) | $24.27 | $23.70 | 324,410 | $7.68 B |
| 02/07/2025 | $23.83 | $23.80 (-0.13%) | $23.95 | $23.69 | 497,329 | $7.59 B |
| 02/06/2025 | $23.71 | $23.75 (0.17%) | $23.82 | $23.46 | 282,447 | $7.58 B |
| 02/05/2025 | $23.46 | $23.70 (1.02%) | $23.75 | $23.27 | 485,403 | $7.56 B |
| 02/04/2025 | $23.28 | $23.29 (0.04%) | $23.56 | $23.21 | 485,130 | $7.43 B |
| 02/03/2025 | $22.68 | $23.09 (1.81%) | $23.39 | $22.28 | 688,900 | $7.37 B |
| 01/31/2025 | $24.40 | $23.60 (-3.28%) | $24.40 | $23.52 | 834,600 | $7.53 B |
| 01/30/2025 | $24.32 | $24.39 (0.29%) | $24.68 | $24.17 | 498,347 | $7.78 B |
| 01/29/2025 | $24.40 | $24.24 (-0.66%) | $24.40 | $24.06 | 334,645 | $7.73 B |
| 01/28/2025 | $24.29 | $24.34 (0.21%) | $24.37 | $23.94 | 463,100 | $7.76 B |
| 01/27/2025 | $24.17 | $24.29 (0.5%) | $24.30 | $24.03 | 1.01 M | $7.75 B |
| 01/24/2025 | $24.36 | $24.31 (-0.21%) | $24.42 | $24.14 | 300,507 | $7.76 B |
| 01/23/2025 | $24.29 | $24.36 (0.29%) | $24.53 | $24.13 | 420,648 | $7.77 B |
| 01/22/2025 | $24.36 | $24.19 (-0.7%) | $24.49 | $22.53 | 610,401 | $7.72 B |
| 01/21/2025 | $24.25 | $24.67 (1.73%) | $24.72 | $23.28 | 481,400 | $7.87 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
