CAE Inc. (CAE) Historical Stock Data
24.44 ↑0.15 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAE is up 0.48% a day on average. There have been 19 days where CAE Inc. closed green and 11 days where CAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 24.29 | 24.44 | ↑$0.15 (0.62%) | 24.18 | 24.47 | 280.69K |
| 2025-04-24 | 23.91 | 24.29 | ↑$0.38 (1.59%) | 23.91 | 24.35 | 296.20K |
| 2025-04-23 | 24.05 | 24.04 | ↓$0.01 (-0.04%) | 23.92 | 24.32 | 360.51K |
| 2025-04-22 | 23.38 | 23.45 | ↑$0.07 (0.30%) | 23.20 | 23.57 | 285.61K |
| 2025-04-21 | 23.25 | 23.19 | ↓$0.06 (-0.26%) | 22.99 | 23.58 | 361.83K |
| 2025-04-17 | 23.46 | 23.43 | ↓$0.03 (-0.13%) | 23.18 | 23.49 | 254.39K |
| 2025-04-16 | 23.38 | 23.35 | ↓$0.03 (-0.13%) | 23.09 | 23.56 | 401.80K |
| 2025-04-15 | 23.29 | 23.43 | ↑$0.14 (0.60%) | 23.21 | 23.62 | 371.37K |
| 2025-04-14 | 22.92 | 23.11 | ↑$0.19 (0.83%) | 22.92 | 23.35 | 306.16K |
| 2025-04-11 | 22.33 | 22.72 | ↑$0.39 (1.75%) | 22.07 | 22.73 | 438.26K |
| 2025-04-10 | 22.73 | 22.26 | ↓$0.47 (-2.07%) | 21.78 | 22.90 | 603.77K |
| 2025-04-09 | 20.90 | 23.20 | ↑$2.30 (11.00%) | 20.81 | 23.44 | 0.94M |
| 2025-04-08 | 21.90 | 21.06 | ↓$0.84 (-3.84%) | 20.75 | 21.97 | 574.99K |
| 2025-04-07 | 20.60 | 21.08 | ↑$0.48 (2.33%) | 20.36 | 21.68 | 825.88K |
| 2025-04-04 | 22.52 | 21.47 | ↓$1.05 (-4.66%) | 21.46 | 22.91 | 783.79K |
| 2025-04-03 | 23.93 | 23.56 | ↓$0.37 (-1.55%) | 23.49 | 24.61 | 599.41K |
| 2025-04-02 | 24.27 | 24.67 | ↑$0.40 (1.65%) | 24.21 | 24.76 | 473.33K |
| 2025-04-01 | 24.50 | 24.59 | ↑$0.09 (0.37%) | 24.39 | 25.05 | 619.09K |
| 2025-03-31 | 24.30 | 24.59 | ↑$0.29 (1.19%) | 24.15 | 24.75 | 396.66K |
| 2025-03-28 | 25.19 | 24.50 | ↓$0.69 (-2.74%) | 24.40 | 25.19 | 752.29K |
| 2025-03-27 | 25.01 | 25.31 | ↑$0.30 (1.20%) | 24.90 | 25.44 | 406.35K |
| 2025-03-26 | 25.60 | 25.13 | ↓$0.47 (-1.84%) | 25.10 | 25.61 | 269.09K |
| 2025-03-25 | 25.37 | 25.55 | ↑$0.18 (0.71%) | 25.37 | 25.86 | 319.05K |
| 2025-03-24 | 24.67 | 25.32 | ↑$0.65 (2.63%) | 24.67 | 25.36 | 340.17K |
| 2025-03-21 | 24.51 | 24.54 | ↑$0.03 (0.12%) | 24.17 | 24.57 | 295.08K |
| 2025-03-20 | 24.28 | 24.61 | ↑$0.33 (1.36%) | 24.26 | 24.73 | 348.35K |
| 2025-03-19 | 24.25 | 24.55 | ↑$0.30 (1.24%) | 24.22 | 24.60 | 340.93K |
| 2025-03-18 | 24.42 | 24.31 | ↓$0.11 (-0.45%) | 24.28 | 24.71 | 322.62K |
| 2025-03-17 | 24.39 | 24.52 | ↑$0.13 (0.53%) | 24.27 | 24.66 | 433.68K |
| 2025-03-14 | 23.83 | 24.35 | ↑$0.52 (2.18%) | 23.73 | 24.35 | 577.51K |
Create an account or log in to view more rows.
$CAE Awaiting buy signal..
$CAE in it to win it
$CAE down hard at open
$CAE buying this dip
$CAE Longs will be rewarded handsomely
$CAE to the moon!
$CAE prepare your cash to buy dip
$CAE somebody knows something
$CAE cup and handle dont play
$CAE come back next earning