Education
About Us
Working with TipRanks
Follow Us
CAE Inc (TSE:CAE)
TSX:CAE
Time Period
3M
Events
Historical Prices
Rows:
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
Nov 21, 2025
36.48
36.94
36.11
36.78
36.78
+1.18%
508,105
0.86
Nov 20, 2025
36.81
37.26
36.24
36.35
36.35
-0.44%
488,178
0.83
Nov 19, 2025
36.00
36.65
35.81
36.51
36.51
+1.39%
707,410
1.21
Nov 18, 2025
36.03
36.55
35.71
36.01
36.01
-0.99%
704,467
1.21
Nov 17, 2025
36.93
37.00
36.21
36.37
36.37
-1.86%
674,458
1.15
Nov 14, 2025
36.51
37.40
36.37
37.06
37.06
+0.38%
1,109,778
1.92
Nov 13, 2025
38.25
38.94
36.90
36.92
36.92
-3.88%
419,293
0.72
Nov 12, 2025
39.50
39.75
36.75
38.41
38.41
+0.05%
1,319,816
2.19
Nov 11, 2025
38.04
38.44
37.92
38.39
38.39
+0.73%
237,450
0.39
Nov 10, 2025
38.34
38.48
37.98
38.11
38.11
-0.10%
225,751
0.37
Nov 07, 2025
38.14
38.19
37.25
38.15
38.15
-0.18%
483,170
0.79
Nov 06, 2025
38.62
38.90
38.00
38.22
38.22
-1.57%
452,862
0.74
Nov 05, 2025
38.49
38.92
38.35
38.83
38.83
+1.20%
359,479
0.58
Nov 04, 2025
38.54
38.71
38.24
38.37
38.37
-1.21%
257,296
0.41
Nov 03, 2025
39.55
39.55
38.35
38.84
38.84
-1.37%
443,813
0.70
Oct 31, 2025
38.52
39.63
38.33
39.38
39.38
+2.23%
383,343
0.61
Oct 30, 2025
38.94
39.19
38.44
38.52
38.52
-1.36%
440,723
0.70
Oct 29, 2025
39.75
39.75
38.91
39.05
39.05
-2.28%
408,230
0.64
Oct 28, 2025
40.16
40.55
39.51
39.96
39.96
-0.35%
449,581
0.71
Oct 27, 2025
40.48
40.53
40.03
40.10
40.10
-0.12%
376,508
0.59
Oct 24, 2025
40.17
40.50
40.08
40.15
40.15
+0.35%
336,094
0.53
Oct 23, 2025
39.52
40.07
39.52
40.01
40.01
+1.57%
546,451
0.85
Oct 22, 2025
39.55
39.80
39.10
39.39
39.39
-0.56%
363,583
0.55
Oct 21, 2025
39.18
40.11
39.18
39.61
39.61
+0.56%
560,632
0.85
Oct 20, 2025
38.69
39.53
38.68
39.39
39.39
+2.63%
471,431
0.71
Oct 17, 2025
38.34
38.60
38.12
38.38
38.38
-0.78%
402,754
0.60
Oct 16, 2025
38.59
38.86
38.19
38.68
38.68
+0.44%
599,990
0.90
Oct 15, 2025
39.18
39.85
38.41
38.51
38.51
-0.85%
268,044
0.40
Oct 14, 2025
38.33
38.88
38.13
38.84
38.84
+1.86%
397,909
0.59
Rows: