CAE Inc. (CAE) Historical Stock Data
29.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAE is up 0.06% a day on average. There have been 17 days where CAE Inc. closed green and 13 days where CAE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 29.04 | 29.04 | ↑$0.00 (0.00%) | 28.97 | 29.40 | 346.39K |
| 2025-12-15 | 29.84 | 29.26 | ↓$0.58 (-1.94%) | 29.22 | 30.08 | 568.33K |
| 2025-12-12 | 28.47 | 29.84 | ↑$1.37 (4.81%) | 28.47 | 29.88 | 1.34M |
| 2025-12-11 | 28.25 | 28.30 | ↑$0.05 (0.18%) | 28.07 | 28.51 | 389.23K |
| 2025-12-10 | 27.93 | 28.22 | ↑$0.29 (1.04%) | 27.55 | 28.31 | 451.60K |
| 2025-12-09 | 27.62 | 27.84 | ↑$0.22 (0.80%) | 27.55 | 28.57 | 673.84K |
| 2025-12-08 | 27.49 | 27.61 | ↑$0.12 (0.44%) | 27.20 | 27.62 | 394.17K |
| 2025-12-05 | 27.46 | 27.36 | ↓$0.10 (-0.36%) | 27.07 | 27.54 | 378.37K |
| 2025-12-04 | 27.18 | 27.34 | ↑$0.16 (0.59%) | 27.14 | 27.65 | 484.89K |
| 2025-12-03 | 26.77 | 27.18 | ↑$0.41 (1.53%) | 26.77 | 27.19 | 409.02K |
| 2025-12-02 | 26.68 | 26.71 | ↑$0.03 (0.11%) | 26.53 | 26.81 | 345.43K |
| 2025-12-01 | 27.02 | 26.55 | ↓$0.47 (-1.74%) | 26.51 | 27.50 | 514.07K |
| 2025-11-28 | 26.64 | 26.86 | ↑$0.22 (0.83%) | 26.48 | 27.25 | 836.94K |
| 2025-11-26 | 26.05 | 26.45 | ↑$0.40 (1.54%) | 25.88 | 26.57 | 520.78K |
| 2025-11-25 | 26.02 | 25.89 | ↓$0.13 (-0.50%) | 25.63 | 26.02 | 650.63K |
| 2025-11-24 | 26.17 | 25.98 | ↓$0.19 (-0.73%) | 25.70 | 26.17 | 687.16K |
| 2025-11-21 | 25.80 | 26.09 | ↑$0.29 (1.12%) | 25.59 | 26.21 | 528.78K |
| 2025-11-20 | 26.22 | 25.77 | ↓$0.45 (-1.72%) | 25.70 | 26.49 | 393.67K |
| 2025-11-19 | 25.65 | 25.94 | ↑$0.29 (1.13%) | 25.54 | 26.15 | 369.87K |
| 2025-11-18 | 25.76 | 25.73 | ↓$0.03 (-0.12%) | 25.53 | 26.06 | 420.87K |
| 2025-11-17 | 26.30 | 25.87 | ↓$0.43 (-1.63%) | 25.76 | 26.35 | 586.55K |
| 2025-11-14 | 25.99 | 26.41 | ↑$0.42 (1.62%) | 25.90 | 26.66 | 501.78K |
| 2025-11-13 | 27.30 | 26.32 | ↓$0.98 (-3.59%) | 26.30 | 27.79 | 691.22K |
| 2025-11-12 | 28.14 | 27.43 | ↓$0.71 (-2.52%) | 26.18 | 28.33 | 1.63M |
| 2025-11-11 | 27.08 | 27.42 | ↑$0.34 (1.26%) | 27.08 | 27.44 | 463.13K |
| 2025-11-10 | 27.38 | 27.22 | ↓$0.16 (-0.58%) | 27.07 | 27.43 | 247.35K |
| 2025-11-07 | 27.01 | 27.20 | ↑$0.19 (0.70%) | 26.48 | 27.20 | 331.42K |
| 2025-11-06 | 27.52 | 27.07 | ↓$0.45 (-1.64%) | 26.90 | 27.55 | 606.89K |
| 2025-11-05 | 27.08 | 27.51 | ↑$0.43 (1.59%) | 27.08 | 27.56 | 351.24K |
| 2025-11-04 | 27.35 | 27.23 | ↓$0.12 (-0.44%) | 27.13 | 27.46 | 192.02K |
Create an account or log in to view more rows.
$CAE the price is wrong
$CAE wow. The volume is so low today. Unreal
$CAE longer we hold
more pressure on the shorts
$CAE more calls coming in
$CAE gets me every time lol
$CAE oh my!
$CAE Awaiting buy signal..
$CAE in it to win it
$CAE down hard at open
$CAE buying this dip