Education
About Us
Working with TipRanks
Follow Us
CAE Inc (TSE:CAE)
NYSE:CAE
Time Period
3M
Events
Historical Prices
Rows:
Jan 30, 2026
44.02
44.20
43.21
43.64
43.64
-1.58%
1,146,642
1.71
Jan 29, 2026
45.67
45.71
44.32
44.34
44.34
-2.12%
1,116,290
1.69
Jan 28, 2026
46.02
46.02
45.04
45.30
45.30
-1.71%
743,332
1.13
Jan 27, 2026
44.78
46.28
44.44
46.09
46.09
+2.76%
644,894
0.99
Jan 26, 2026
45.45
45.53
44.63
44.85
44.85
-1.36%
772,940
1.20
Jan 23, 2026
45.86
45.92
45.36
45.47
45.47
-1.15%
662,537
1.03
Jan 22, 2026
46.48
46.78
45.99
46.00
46.00
-0.39%
542,409
0.85
Jan 21, 2026
45.42
46.20
45.02
46.18
46.18
+2.28%
1,145,342
1.83
Jan 20, 2026
46.86
47.17
45.13
45.15
45.15
-4.75%
805,560
1.29
Jan 19, 2026
47.20
47.46
46.73
47.33
47.33
-0.15%
236,646
0.38
Jan 16, 2026
46.32
47.65
46.25
47.40
47.40
+2.98%
1,119,122
1.82
Jan 15, 2026
45.68
46.10
45.58
46.03
46.03
+0.88%
718,878
1.17
Jan 14, 2026
45.58
45.91
44.90
45.63
45.63
+0.07%
921,749
1.53
Jan 13, 2026
45.92
46.15
45.52
45.60
45.60
-0.83%
477,218
0.79
Jan 12, 2026
45.79
46.11
45.60
45.98
45.98
+0.02%
660,305
1.10
Jan 09, 2026
45.35
46.20
45.25
45.97
45.97
+1.46%
737,600
1.24
Jan 08, 2026
44.13
45.53
44.01
45.31
45.31
+2.91%
642,258
1.09
Jan 07, 2026
44.47
44.60
43.64
44.03
44.03
-1.17%
667,827
1.14
Jan 06, 2026
43.89
44.64
43.89
44.55
44.55
+1.50%
514,596
0.88
Jan 05, 2026
42.46
44.18
42.46
43.89
43.89
+3.39%
859,934
1.49
Jan 02, 2026
41.76
42.78
41.76
42.45
42.45
+1.70%
457,045
0.79
Jan 01, 2026
41.98
42.22
41.68
41.74
41.74
0.00%
0
0.00
Dec 31, 2025
41.98
42.22
41.68
41.74
41.74
-0.60%
360,258
0.61
Dec 30, 2025
42.60
42.66
41.97
41.99
41.99
-1.57%
566,502
0.96
Dec 29, 2025
42.64
43.08
42.61
42.66
42.66
-0.77%
512,034
0.87
Dec 26, 2025
42.93
43.12
42.82
42.99
42.99
0.00%
0
0.00
Dec 25, 2025
42.93
43.12
42.82
42.99
42.99
0.00%
0
0.00
Dec 24, 2025
42.93
43.12
42.82
42.99
42.99
-0.05%
135,449
0.22
Dec 23, 2025
42.83
43.47
42.83
43.01
43.01
+0.12%
714,121
1.14
Dec 22, 2025
41.67
43.09
41.53
42.96
42.96
+3.37%
883,217
1.41
Dec 19, 2025
40.83
41.67
40.62
41.56
41.56
+2.36%
2,378,295
3.97
Dec 18, 2025
39.52
41.34
39.46
40.60
40.60
+2.94%
1,039,865
1.54
Dec 17, 2025
40.03
40.14
39.36
39.44
39.44
-1.23%
1,197,909
1.82
Dec 16, 2025
40.04
40.41
39.84
39.93
39.93
-0.80%
745,248
1.13
Dec 15, 2025
41.08
41.41
40.23
40.25
40.25
-1.97%
966,736
1.47
Dec 12, 2025
39.24
41.12
39.02
41.06
41.06
+5.39%
1,256,644
1.95
Dec 11, 2025
38.61
39.25
38.61
38.96
38.96
+0.08%
610,062
0.95
Dec 10, 2025
38.50
39.04
38.16
38.93
38.93
+0.93%
728,136
1.15
Dec 09, 2025
38.24
39.53
38.14
38.57
38.57
+0.76%
893,878
1.43
Dec 08, 2025
38.04
38.29
37.65
38.28
38.28
+1.22%
488,600
0.78
Dec 05, 2025
38.22
38.22
37.53
37.82
37.82
-0.89%
411,694
0.66
Dec 04, 2025
37.75
38.57
37.75
38.16
38.16
+0.71%
727,718
1.17
Dec 03, 2025
37.42
37.92
37.37
37.89
37.89
+1.42%
639,899
1.04
Dec 02, 2025
37.52
37.52
37.07
37.36
37.36
+0.51%
438,430
0.71
Dec 01, 2025
37.87
37.87
37.00
37.17
37.17
-2.77%
697,010
1.13
Nov 28, 2025
37.35
38.54
37.00
38.23
38.23
+2.52%
589,384
0.96
Nov 27, 2025
37.37
37.37
37.17
37.29
37.29
+0.35%
111,971
0.18
Nov 26, 2025
36.60
37.31
36.48
37.16
37.16
+1.72%
565,430
0.92
Nov 25, 2025
36.59
36.70
36.18
36.53
36.53
-0.22%
592,524
0.96
Nov 24, 2025
36.90
36.92
36.26
36.61
36.61
-0.46%
1,657,914
2.78
Rows: