Education
About Us
Working with TipRanks
Follow Us
CAE Inc (CAE)
NYSE:CAE
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 25, 2025
31.47
31.52
31.30
31.46
31.46
0.00%
0
0.00
Dec 24, 2025
31.47
31.52
31.30
31.46
31.46
+0.19%
263,247
0.46
Dec 23, 2025
31.24
31.68
31.24
31.40
31.40
+0.51%
719,870
1.27
Dec 22, 2025
30.33
31.34
30.20
31.24
31.24
+3.62%
652,493
1.14
Dec 19, 2025
29.53
30.19
29.53
30.15
30.15
+2.31%
684,939
1.18
Dec 18, 2025
28.83
30.01
28.72
29.47
29.47
+2.90%
736,006
1.27
Dec 17, 2025
29.00
29.13
28.56
28.64
28.64
-1.38%
765,293
1.29
Dec 16, 2025
29.04
29.41
28.97
29.04
29.04
-0.75%
395,481
0.67
Dec 15, 2025
29.84
30.08
29.22
29.26
29.26
-1.94%
698,650
1.19
Dec 12, 2025
28.47
29.88
28.47
29.84
29.84
+5.44%
1,455,424
2.54
Dec 11, 2025
28.25
28.51
28.07
28.30
28.30
+0.28%
577,780
1.01
Dec 10, 2025
27.93
28.31
27.55
28.22
28.22
+1.36%
488,785
0.86
Dec 09, 2025
27.62
28.58
27.55
27.84
27.84
+0.83%
770,166
1.36
Dec 08, 2025
27.49
27.70
27.20
27.61
27.61
+0.91%
449,241
0.79
Dec 05, 2025
27.46
27.54
27.07
27.36
27.36
+0.07%
431,851
0.76
Dec 04, 2025
27.18
27.65
27.14
27.34
27.34
+0.59%
586,627
1.04
Dec 03, 2025
26.77
27.19
26.77
27.18
27.18
+1.76%
409,020
0.72
Dec 02, 2025
26.68
26.81
26.52
26.71
26.71
+0.60%
422,168
0.74
Dec 01, 2025
27.02
27.50
26.51
26.55
26.55
-1.15%
606,834
1.07
Nov 28, 2025
26.64
27.25
26.48
26.86
26.86
+1.55%
898,106
1.59
Nov 27, 2025
26.05
26.58
25.86
26.45
26.45
0.00%
0
0.00
Nov 26, 2025
26.05
26.58
25.86
26.45
26.45
+2.16%
550,206
0.96
Nov 25, 2025
26.02
26.02
25.63
25.89
25.89
-0.35%
650,625
1.15
Rows: