-
5 DAY PERFORMANCE
+5.24% -
1 MONTH PERFORMANCE
+3.56% -
3 MONTH PERFORMANCE
+12.51% -
6 MONTH PERFORMANCE
-8.83% -
YEAR-TO-DATE PERFORMANCE
-12.51% -
1 YEAR PERFORMANCE
-10.90%
CAE Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $18.79 | $18.88 (0.45%) | $18.94 | $18.68 | 106,458 | $5.99 B |
| 11/07/2024 | $19.00 | $18.85 (-0.79%) | $19.44 | $18.80 | 248,381 | $6.01 B |
| 11/06/2024 | $18.95 | $18.88 (-0.37%) | $19.21 | $18.63 | 445,532 | $6.02 B |
| 11/05/2024 | $18.28 | $18.71 (2.35%) | $18.80 | $18.23 | 421,149 | $5.96 B |
| 11/04/2024 | $17.98 | $18.05 (0.39%) | $18.39 | $17.94 | 416,627 | $5.75 B |
| 11/01/2024 | $17.70 | $17.95 (1.41%) | $18.26 | $17.65 | 507,700 | $5.72 B |
| 10/31/2024 | $18.68 | $17.60 (-5.78%) | $18.80 | $17.59 | 879,640 | $5.61 B |
| 10/30/2024 | $18.63 | $18.78 (0.81%) | $18.88 | $18.58 | 405,913 | $5.98 B |
| 10/29/2024 | $18.74 | $18.75 (0.05%) | $18.79 | $18.61 | 247,308 | $5.97 B |
| 10/28/2024 | $18.59 | $18.72 (0.7%) | $18.81 | $18.59 | 277,113 | $5.96 B |
| 10/25/2024 | $18.43 | $18.57 (0.76%) | $18.59 | $18.43 | 182,600 | $5.92 B |
| 10/24/2024 | $18.37 | $18.35 (-0.11%) | $18.43 | $18.16 | 345,100 | $5.85 B |
| 10/23/2024 | $18.53 | $18.34 (-1.03%) | $18.68 | $18.27 | 309,400 | $5.84 B |
| 10/22/2024 | $18.96 | $18.59 (-1.95%) | $19.04 | $18.59 | 355,610 | $5.92 B |
| 10/21/2024 | $19.15 | $19.04 (-0.57%) | $19.16 | $18.90 | 392,900 | $6.07 B |
| 10/18/2024 | $19.10 | $19.19 (0.47%) | $19.35 | $18.92 | 943,305 | $6.11 B |
| 10/17/2024 | $18.79 | $19.00 (1.12%) | $19.01 | $18.74 | 678,700 | $6.05 B |
| 10/16/2024 | $18.59 | $18.82 (1.24%) | $19.09 | $18.54 | 1.22 M | $6.00 B |
| 10/15/2024 | $18.42 | $18.55 (0.71%) | $18.65 | $18.34 | 561,745 | $5.91 B |
| 10/14/2024 | $18.46 | $18.45 (-0.05%) | $18.46 | $18.30 | 239,634 | $5.88 B |
| 10/11/2024 | $18.20 | $18.44 (1.32%) | $18.45 | $18.20 | 433,118 | $5.88 B |
| 10/10/2024 | $18.09 | $18.17 (0.44%) | $18.20 | $17.93 | 350,900 | $5.79 B |
| 10/09/2024 | $18.20 | $18.21 (0.05%) | $18.33 | $18.11 | 288,000 | $5.80 B |
| 10/08/2024 | $18.29 | $18.24 (-0.27%) | $18.38 | $18.15 | 735,500 | $5.81 B |
| 10/07/2024 | $18.55 | $18.35 (-1.08%) | $18.62 | $18.31 | 665,300 | $5.85 B |
| 10/04/2024 | $18.51 | $18.60 (0.49%) | $18.64 | $18.34 | 413,922 | $5.93 B |
| 10/03/2024 | $18.72 | $18.39 (-1.76%) | $18.76 | $18.34 | 448,500 | $5.86 B |
| 10/02/2024 | $18.70 | $18.85 (0.8%) | $18.92 | $18.63 | 569,242 | $6.01 B |
| 10/01/2024 | $18.78 | $18.62 (-0.85%) | $18.78 | $18.42 | 381,430 | $5.93 B |
| 09/30/2024 | $18.46 | $18.75 (1.57%) | $18.86 | $18.45 | 937,900 | $5.97 B |
| 09/27/2024 | $18.53 | $18.49 (-0.22%) | $18.77 | $18.40 | 1.04 M | $5.89 B |
| 09/26/2024 | $18.12 | $18.50 (2.1%) | $18.58 | $18.12 | 1.94 M | $5.89 B |
| 09/25/2024 | $18.08 | $17.92 (-0.88%) | $18.19 | $17.89 | 599,000 | $5.71 B |
| 09/24/2024 | $18.03 | $18.13 (0.55%) | $18.23 | $17.98 | 683,200 | $5.78 B |
| 09/23/2024 | $17.79 | $17.98 (1.07%) | $18.09 | $17.67 | 471,800 | $5.73 B |
| 09/20/2024 | $17.95 | $17.84 (-0.61%) | $18.00 | $17.67 | 627,626 | $5.68 B |
| 09/19/2024 | $18.00 | $18.01 (0.06%) | $18.21 | $17.92 | 620,000 | $5.74 B |
| 09/18/2024 | $17.60 | $17.70 (0.57%) | $17.99 | $17.59 | 580,800 | $5.64 B |
| 09/17/2024 | $17.67 | $17.61 (-0.34%) | $17.78 | $17.48 | 696,600 | $5.61 B |
| 09/16/2024 | $17.82 | $17.61 (-1.18%) | $17.92 | $17.51 | 908,900 | $5.61 B |
| 09/13/2024 | $18.20 | $17.80 (-2.2%) | $18.33 | $17.77 | 411,500 | $5.67 B |
| 09/12/2024 | $17.96 | $18.18 (1.22%) | $18.25 | $17.83 | 551,406 | $5.79 B |
| 09/11/2024 | $17.82 | $17.94 (0.67%) | $18.09 | $17.58 | 494,937 | $5.72 B |
| 09/10/2024 | $18.07 | $17.92 (-0.83%) | $18.07 | $17.70 | 453,211 | $5.71 B |
| 09/09/2024 | $17.73 | $18.02 (1.64%) | $18.14 | $17.67 | 725,300 | $5.74 B |
| 09/06/2024 | $17.75 | $17.60 (-0.85%) | $17.91 | $17.34 | 631,926 | $5.61 B |
| 09/05/2024 | $18.09 | $17.84 (-1.38%) | $18.10 | $17.72 | 340,510 | $5.68 B |
| 09/04/2024 | $17.63 | $18.04 (2.33%) | $18.10 | $17.55 | 584,252 | $5.75 B |
| 09/03/2024 | $17.79 | $17.68 (-0.62%) | $17.79 | $17.39 | 901,800 | $5.63 B |
| 08/30/2024 | $17.80 | $17.88 (0.45%) | $17.91 | $17.66 | 524,846 | $5.70 B |
| 08/29/2024 | $17.69 | $17.85 (0.9%) | $18.03 | $17.58 | 915,800 | $5.69 B |
| 08/28/2024 | $17.75 | $17.56 (-1.07%) | $17.76 | $17.51 | 496,803 | $5.60 B |
| 08/27/2024 | $17.90 | $17.79 (-0.61%) | $17.93 | $17.71 | 303,519 | $5.67 B |
| 08/26/2024 | $17.93 | $17.94 (0.06%) | $18.07 | $17.88 | 338,449 | $5.72 B |
| 08/23/2024 | $17.84 | $17.87 (0.17%) | $18.09 | $17.73 | 442,302 | $5.69 B |
| 08/22/2024 | $17.68 | $17.68 (0%) | $17.88 | $17.61 | 576,525 | $5.63 B |
| 08/21/2024 | $17.84 | $17.63 (-1.18%) | $17.94 | $17.56 | 335,421 | $5.62 B |
| 08/20/2024 | $17.63 | $17.77 (0.79%) | $17.87 | $17.51 | 441,700 | $5.66 B |
| 08/19/2024 | $17.50 | $17.62 (0.69%) | $17.71 | $17.38 | 344,014 | $5.61 B |
| 08/16/2024 | $17.69 | $17.41 (-1.58%) | $17.69 | $17.26 | 558,837 | $5.55 B |
| 08/15/2024 | $17.72 | $17.95 (1.3%) | $18.09 | $17.67 | 656,043 | $5.72 B |
| 08/14/2024 | $17.14 | $17.56 (2.45%) | $17.70 | $16.60 | 959,179 | $5.60 B |
| 08/13/2024 | $16.69 | $16.76 (0.42%) | $16.88 | $16.59 | 619,200 | $5.34 B |
| 08/12/2024 | $16.57 | $16.45 (-0.72%) | $16.64 | $16.20 | 779,000 | $5.24 B |
| 08/09/2024 | $16.80 | $16.61 (-1.13%) | $16.80 | $16.44 | 477,830 | $5.29 B |
| 08/08/2024 | $16.70 | $16.79 (0.54%) | $16.82 | $16.58 | 1.04 M | $5.34 B |