5 DAY PERFORMANCE
+5.89%
1 MONTH PERFORMANCE
+5.81%
3 MONTH PERFORMANCE
+7.99%
6 MONTH PERFORMANCE
+8.11%
YEAR-TO-DATE PERFORMANCE
+13.40%
1 YEAR PERFORMANCE
+22.42%
CAE Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $27.49 | $27.61 (0.44%) | $27.70 | $27.20 | 449.24 K | $8.76 B |
| 12/05/2025 | $27.46 | $27.36 (-0.36%) | $27.54 | $27.07 | 431.90 K | $8.79 B |
| 12/04/2025 | $27.18 | $27.34 (0.59%) | $27.65 | $27.14 | 586.63 K | $8.78 B |
| 12/03/2025 | $26.77 | $27.18 (1.53%) | $27.19 | $26.77 | 409.02 K | $8.73 B |
| 12/02/2025 | $26.68 | $26.71 (0.11%) | $26.81 | $26.52 | 422.20 K | $8.58 B |
| 12/01/2025 | $27.02 | $26.55 (-1.74%) | $27.50 | $26.51 | 606.83 K | $8.53 B |
| 11/28/2025 | $26.64 | $26.86 (0.83%) | $27.25 | $26.48 | 898.11 K | $8.63 B |
| 11/26/2025 | $26.05 | $26.45 (1.54%) | $26.58 | $25.86 | 550.21 K | $8.50 B |
| 11/25/2025 | $26.02 | $25.89 (-0.5%) | $26.02 | $25.63 | 650.63 K | $8.32 B |
| 11/24/2025 | $26.17 | $25.98 (-0.73%) | $26.17 | $25.70 | 687.20 K | $8.35 B |
| 11/21/2025 | $25.80 | $26.09 (1.12%) | $26.21 | $25.57 | 582.54 K | $8.38 B |
| 11/20/2025 | $26.22 | $25.77 (-1.72%) | $26.49 | $25.70 | 428.70 K | $8.28 B |
| 11/19/2025 | $25.65 | $25.94 (1.13%) | $26.15 | $25.54 | 407.25 K | $8.33 B |
| 11/18/2025 | $25.76 | $25.73 (-0.12%) | $26.06 | $25.52 | 499.90 K | $8.27 B |
| 11/17/2025 | $26.30 | $25.87 (-1.63%) | $26.36 | $25.75 | 649.73 K | $8.31 B |
| 11/14/2025 | $25.99 | $26.41 (1.62%) | $26.67 | $25.90 | 786.33 K | $8.49 B |
| 11/13/2025 | $27.30 | $26.32 (-3.59%) | $27.79 | $26.30 | 784.80 K | $8.46 B |
| 11/12/2025 | $28.14 | $27.43 (-2.52%) | $28.35 | $26.17 | 1.63 M | $8.81 B |
| 11/11/2025 | $27.08 | $27.42 (1.26%) | $27.44 | $27.08 | 463.90 K | $8.81 B |
| 11/10/2025 | $27.38 | $27.22 (-0.58%) | $27.45 | $27.07 | 298.85 K | $8.75 B |
| 11/07/2025 | $27.01 | $27.20 (0.7%) | $27.21 | $26.48 | 401.40 K | $8.71 B |
| 11/06/2025 | $27.52 | $27.07 (-1.64%) | $27.55 | $26.90 | 606.90 K | $8.67 B |
| 11/05/2025 | $27.08 | $27.51 (1.59%) | $27.56 | $27.08 | 351.24 K | $8.81 B |
| 11/04/2025 | $27.35 | $27.23 (-0.44%) | $27.47 | $27.13 | 236.60 K | $8.72 B |
| 11/03/2025 | $28.07 | $27.62 (-1.6%) | $28.07 | $27.24 | 452.10 K | $8.85 B |
| 10/31/2025 | $27.49 | $28.06 (2.07%) | $28.31 | $27.26 | 481.05 K | $8.99 B |
| 10/30/2025 | $27.82 | $27.55 (-0.97%) | $28.01 | $27.48 | 568.91 K | $8.83 B |
| 10/29/2025 | $28.54 | $28.01 (-1.86%) | $28.54 | $27.88 | 450.40 K | $8.97 B |
| 10/28/2025 | $28.75 | $28.66 (-0.31%) | $29.08 | $28.28 | 482.72 K | $9.18 B |
| 10/27/2025 | $28.78 | $28.63 (-0.52%) | $28.95 | $28.61 | 429.50 K | $9.17 B |
| 10/24/2025 | $28.75 | $28.70 (-0.17%) | $28.86 | $28.62 | 347.80 K | $9.19 B |
| 10/23/2025 | $28.24 | $28.62 (1.35%) | $28.65 | $28.24 | 504.90 K | $9.17 B |
| 10/22/2025 | $28.12 | $28.19 (0.25%) | $28.42 | $27.95 | 320.50 K | $9.03 B |
| 10/21/2025 | $28.06 | $28.25 (0.68%) | $28.60 | $28.00 | 379.13 K | $9.05 B |
| 10/20/2025 | $27.56 | $28.06 (1.81%) | $28.17 | $27.55 | 592.00 K | $8.99 B |
| 10/17/2025 | $27.24 | $27.40 (0.59%) | $27.53 | $27.14 | 383.52 K | $8.78 B |
| 10/16/2025 | $27.54 | $27.50 (-0.15%) | $27.67 | $27.17 | 667.20 K | $8.81 B |
| 10/15/2025 | $27.88 | $27.39 (-1.76%) | $28.37 | $27.34 | 516.73 K | $8.77 B |
| 10/14/2025 | $27.20 | $27.66 (1.69%) | $27.69 | $27.13 | 438.70 K | $8.86 B |
| 10/13/2025 | $27.50 | $27.65 (0.55%) | $27.73 | $27.41 | 236.32 K | $8.86 B |
| 10/10/2025 | $27.87 | $27.20 (-2.4%) | $27.99 | $27.20 | 440.90 K | $8.71 B |
| 10/09/2025 | $28.72 | $27.89 (-2.89%) | $28.72 | $27.80 | 406.53 K | $8.94 B |
| 10/08/2025 | $28.75 | $28.59 (-0.56%) | $28.75 | $28.42 | 582.60 K | $9.16 B |
| 10/07/2025 | $28.92 | $28.48 (-1.52%) | $28.96 | $28.36 | 385.00 K | $9.12 B |
| 10/06/2025 | $28.90 | $28.91 (0.03%) | $29.19 | $28.75 | 486.71 K | $9.26 B |
| 10/03/2025 | $28.68 | $28.78 (0.35%) | $28.94 | $28.51 | 787.80 K | $9.22 B |
| 10/02/2025 | $29.04 | $28.58 (-1.58%) | $29.07 | $28.57 | 638.94 K | $9.16 B |
| 10/01/2025 | $29.34 | $28.94 (-1.36%) | $29.37 | $28.84 | 842.55 K | $9.27 B |
| 09/30/2025 | $29.44 | $29.64 (0.68%) | $29.75 | $29.10 | 922.80 K | $9.50 B |
| 09/29/2025 | $28.77 | $29.44 (2.33%) | $29.60 | $28.68 | 995.55 K | $9.43 B |
| 09/26/2025 | $28.61 | $28.51 (-0.35%) | $28.86 | $28.42 | 399.25 K | $9.13 B |
| 09/25/2025 | $28.54 | $28.29 (-0.88%) | $28.60 | $27.91 | 659.44 K | $9.06 B |
| 09/24/2025 | $28.66 | $28.83 (0.59%) | $29.24 | $28.64 | 957.52 K | $9.24 B |
| 09/23/2025 | $27.97 | $28.60 (2.25%) | $29.20 | $27.97 | 1.16 M | $9.16 B |
| 09/22/2025 | $27.93 | $27.95 (0.07%) | $28.15 | $27.66 | 743.37 K | $8.95 B |
| 09/19/2025 | $27.26 | $27.95 (2.53%) | $28.10 | $26.92 | 1.53 M | $8.95 B |
| 09/18/2025 | $26.87 | $26.98 (0.41%) | $27.29 | $26.87 | 243.30 K | $8.64 B |
| 09/17/2025 | $26.90 | $26.89 (-0.04%) | $27.23 | $26.75 | 513.63 K | $8.61 B |
| 09/16/2025 | $26.80 | $27.01 (0.78%) | $27.17 | $26.69 | 451.13 K | $8.65 B |
| 09/15/2025 | $26.53 | $26.74 (0.79%) | $26.81 | $26.36 | 503.30 K | $8.57 B |
| 09/12/2025 | $26.68 | $26.43 (-0.94%) | $26.80 | $26.43 | 388.80 K | $8.47 B |
| 09/11/2025 | $26.45 | $26.67 (0.83%) | $26.86 | $26.45 | 498.10 K | $8.54 B |
| 09/10/2025 | $26.32 | $26.33 (0.04%) | $26.54 | $26.25 | 592.70 K | $8.44 B |
| 09/09/2025 | $26.57 | $26.19 (-1.43%) | $26.60 | $26.19 | 479.40 K | $8.39 B |
| 09/08/2025 | $26.66 | $26.65 (-0.04%) | $26.80 | $26.40 | 393.40 K | $8.54 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.
