Education
About Us
Working with TipRanks
Follow Us
CAE Inc (CAE)
NYSE:CAE
Time Period
1Y
Events
Historical Prices
Rows:
Mar 05, 2026
30.63
31.03
29.68
30.12
30.12
-2.56%
926,154
1.44
Mar 04, 2026
29.87
31.01
29.58
30.91
30.91
+4.71%
811,905
1.28
Mar 03, 2026
29.43
29.68
28.85
29.52
29.52
-1.44%
805,658
1.27
Mar 02, 2026
29.41
29.96
28.93
29.95
29.95
+1.05%
855,896
1.37
Feb 27, 2026
29.40
29.69
29.13
29.64
29.64
+0.17%
510,248
0.82
Feb 26, 2026
29.34
29.75
29.17
29.59
29.59
+0.78%
731,631
1.18
Feb 25, 2026
29.19
29.57
28.79
29.36
29.36
+0.89%
626,412
1.00
Feb 24, 2026
28.90
29.20
28.51
29.10
29.10
+0.31%
764,159
1.24
Feb 23, 2026
29.93
29.98
28.72
29.01
29.01
-3.20%
794,595
1.30
Feb 20, 2026
29.71
30.41
29.62
29.97
29.97
+0.94%
660,970
1.08
Feb 19, 2026
29.90
30.10
29.64
29.69
29.69
-1.17%
1,248,179
2.08
Feb 18, 2026
30.55
30.84
29.93
30.04
30.04
-0.99%
844,536
1.41
Feb 17, 2026
29.88
30.87
29.28
30.34
30.34
+0.40%
1,205,498
2.06
Feb 16, 2026
30.50
32.78
30.15
30.22
30.22
0.00%
0
0.00
Feb 13, 2026
30.50
32.78
30.15
30.22
30.22
-3.70%
2,062,774
3.64
Feb 12, 2026
31.80
32.17
30.87
31.38
31.38
-0.54%
953,837
1.70
Feb 11, 2026
32.68
32.83
31.53
31.55
31.55
-1.65%
650,519
1.15
Feb 10, 2026
32.28
33.03
32.19
32.54
32.54
+1.43%
579,770
1.02
Feb 09, 2026
31.25
32.13
31.25
32.08
32.08
+2.66%
379,204
0.65
Feb 06, 2026
30.59
31.33
30.56
31.25
31.25
+3.10%
571,674
0.98
Feb 05, 2026
30.26
30.80
30.03
30.31
30.31
-1.04%
578,024
1.00
Feb 04, 2026
31.02
31.02
30.30
30.63
30.63
-1.16%
999,252
1.75
Feb 03, 2026
32.11
32.17
30.44
30.99
30.99
-3.67%
1,202,452
2.14
Feb 02, 2026
31.91
32.37
31.79
32.17
32.17
+0.41%
517,212
0.92
Jan 30, 2026
32.55
32.70
31.76
32.04
32.04
-2.58%
631,896
1.14
Jan 29, 2026
33.65
33.86
32.81
32.89
32.89
-1.64%
593,962
1.08
Jan 28, 2026
33.88
33.88
33.18
33.44
33.44
-1.42%
592,993
1.08
Jan 27, 2026
32.72
34.00
32.62
33.92
33.92
+3.79%
752,395
1.38
Jan 26, 2026
33.19
33.22
32.56
32.68
32.68
-1.51%
577,563
1.06
Jan 23, 2026
33.28
33.45
33.04
33.18
33.18
-0.51%
594,934
1.10
Jan 22, 2026
33.59
33.88
33.35
33.35
33.35
-0.03%
443,989
0.82
Jan 21, 2026
32.95
33.41
32.66
33.36
33.36
+2.24%
840,641
1.57
Jan 20, 2026
33.76
34.07
32.62
32.63
32.63
-4.17%
728,699
1.37
Jan 19, 2026
33.35
34.24
33.19
34.05
34.05
0.00%
0
0.00
Jan 16, 2026
33.35
34.24
33.19
34.05
34.05
+2.71%
863,825
1.64
Jan 15, 2026
32.98
33.18
32.90
33.15
33.15
+0.79%
471,554
0.89
Jan 14, 2026
32.71
32.98
32.36
32.89
32.89
+0.15%
581,084
1.10
Jan 13, 2026
33.29
33.48
32.78
32.84
32.84
-0.99%
364,470
0.69
Jan 12, 2026
32.90
33.23
32.86
33.17
33.17
+0.42%
548,160
1.03
Jan 09, 2026
32.74
33.21
32.59
33.03
33.03
+1.01%
486,545
0.92
Jan 08, 2026
32.07
32.86
31.90
32.70
32.70
+2.83%
611,243
1.17
Jan 07, 2026
32.28
32.39
31.60
31.80
31.80
-1.49%
506,980
0.97
Jan 06, 2026
31.93
32.34
31.85
32.28
32.28
+1.19%
553,302
1.06
Jan 05, 2026
31.00
32.11
30.85
31.90
31.90
+3.17%
580,991
1.12
Jan 02, 2026
30.51
31.14
30.41
30.92
30.92
+1.64%
405,228
0.78
Jan 01, 2026
30.66
30.74
30.38
30.42
30.42
0.00%
0
0.00
Dec 31, 2025
30.66
30.74
30.38
30.42
30.42
-0.94%
287,053
0.54
Dec 30, 2025
31.30
31.30
30.66
30.71
30.71
-1.48%
700,909
1.31
Dec 29, 2025
31.19
31.49
31.12
31.17
31.17
-0.76%
484,250
0.89
Dec 26, 2025
31.48
31.51
31.25
31.41
31.41
-0.16%
240,152
0.44
Rows: