5 DAY PERFORMANCE
-5.80%
1 MONTH PERFORMANCE
+0.68%
3 MONTH PERFORMANCE
+1.11%
6 MONTH PERFORMANCE
+30.42%
YEAR-TO-DATE PERFORMANCE
-6.58%
1 YEAR PERFORMANCE
+20.97%
CAE Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.35 | $23.77 (-2.38%) | $24.43 | $23.64 | 448,313 | $7.62 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 |
| 01/17/2025 | $24.17 | $24.16 (-0.04%) | $24.35 | $23.94 | 241,308 | $7.71 B |
| 01/16/2025 | $24.02 | $24.06 (0.17%) | $24.17 | $23.58 | 615,700 | $7.68 B |
| 01/15/2025 | $23.81 | $24.07 (1.09%) | $24.30 | $22.77 | 735,214 | $7.68 B |
| 01/14/2025 | $23.61 | $23.57 (-0.17%) | $23.79 | $23.43 | 289,700 | $7.52 B |
| 01/13/2025 | $23.55 | $23.53 (-0.08%) | $23.81 | $23.41 | 274,758 | $7.51 B |
| 01/10/2025 | $23.68 | $23.73 (0.21%) | $23.85 | $23.33 | 397,700 | $7.57 B |
| 01/08/2025 | $23.60 | $23.64 (0.17%) | $23.69 | $23.41 | 636,700 | $7.54 B |
| 01/07/2025 | $23.78 | $23.72 (-0.25%) | $23.97 | $23.66 | 339,649 | $7.57 B |
| 01/06/2025 | $24.25 | $23.71 (-2.23%) | $24.35 | $23.65 | 395,600 | $7.56 B |
| 01/03/2025 | $24.55 | $24.33 (-0.9%) | $24.55 | $24.31 | 173,800 | $7.76 B |
| 01/02/2025 | $25.36 | $24.37 (-3.9%) | $25.45 | $24.09 | 515,826 | $7.77 B |
| 12/31/2024 | $25.30 | $25.38 (0.32%) | $25.50 | $25.16 | 326,400 | $8.10 B |
| 12/30/2024 | $25.17 | $25.32 (0.6%) | $25.53 | $24.95 | 463,400 | $8.08 B |
| 12/27/2024 | $24.96 | $25.32 (1.44%) | $25.34 | $24.90 | 319,722 | $8.08 B |
| 12/26/2024 | $24.83 | $25.00 (0.68%) | $25.02 | $24.69 | 176,900 | $7.98 B |
| 12/24/2024 | $24.43 | $24.81 (1.56%) | $24.86 | $24.43 | 186,748 | $7.91 B |
| 12/23/2024 | $23.85 | $24.55 (2.94%) | $24.60 | $23.70 | 360,011 | $7.83 B |
| 12/20/2024 | $22.79 | $23.77 (4.3%) | $24.02 | $22.75 | 647,602 | $7.58 B |
| 12/19/2024 | $22.89 | $22.82 (-0.31%) | $23.08 | $22.70 | 299,700 | $7.28 B |
| 12/18/2024 | $23.48 | $22.70 (-3.32%) | $23.80 | $22.60 | 636,963 | $7.24 B |
| 12/17/2024 | $23.34 | $23.60 (1.11%) | $23.85 | $23.34 | 381,623 | $7.53 B |
| 12/16/2024 | $23.14 | $23.55 (1.77%) | $23.59 | $23.13 | 259,600 | $7.51 B |
| 12/13/2024 | $23.37 | $23.28 (-0.39%) | $23.49 | $23.20 | 197,500 | $7.43 B |
| 12/12/2024 | $23.54 | $23.45 (-0.38%) | $23.62 | $23.36 | 426,803 | $7.48 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.
