About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CAE (TSX:CAE)

42.84 -0.15 (-0.35%)
Streaming Delayed Price Updated: 10:34 AM EST, Dec 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2025 42.99 0 -0.02(-0.05%)
Dec 23, 2025 42.83 43.47 42.83 43.01 714,121 +0.05(+0.12%)
Dec 22, 2025 41.67 43.09 41.53 42.96 883,217 +1.40(+3.37%)
Dec 19, 2025 40.83 41.67 40.62 41.56 2,378,295 +0.96(+2.36%)
Dec 18, 2025 39.52 41.34 39.46 40.60 1,039,865 +1.16(+2.94%)
Dec 17, 2025 40.03 40.14 39.36 39.44 1,197,909 -0.49(-1.23%)
Dec 16, 2025 40.04 40.41 39.84 39.93 745,248 -0.32(-0.80%)
Dec 15, 2025 41.08 41.41 40.23 40.25 967,236 -0.81(-1.97%)
Dec 12, 2025 39.24 41.12 39.02 41.06 1,256,644 +2.10(+5.39%)
Dec 11, 2025 38.61 39.25 38.61 38.96 610,062 +0.03(+0.08%)
Dec 10, 2025 38.50 39.04 38.16 38.93 728,136 +0.36(+0.93%)
Dec 09, 2025 38.24 39.53 38.14 38.57 893,878 +0.29(+0.76%)
Dec 08, 2025 38.04 38.29 37.65 38.28 488,600 +0.46(+1.22%)
Dec 05, 2025 38.22 38.22 37.53 37.82 411,694 -0.34(-0.89%)
Dec 04, 2025 37.75 38.57 37.75 38.16 727,718 +0.27(+0.71%)
Dec 03, 2025 37.42 37.92 37.37 37.89 639,899 +0.53(+1.42%)
Dec 02, 2025 37.52 37.52 37.07 37.36 438,430 +0.19(+0.51%)
Dec 01, 2025 37.87 37.87 37.00 37.17 697,210 -1.06(-2.77%)
Nov 28, 2025 37.35 38.54 37.00 38.23 589,384 +0.94(+2.52%)
Nov 27, 2025 37.37 37.37 37.17 37.29 111,971 +0.13(+0.35%)
Nov 26, 2025 36.60 37.31 36.48 37.16 565,430 +0.63(+1.72%)
Nov 25, 2025 36.59 36.70 36.18 36.53 592,524 -0.08(-0.22%)
Nov 24, 2025 36.90 36.92 36.26 36.61 1,658,414 -0.17(-0.46%)
Nov 21, 2025 36.48 36.94 36.11 36.78 508,105 +0.43(+1.18%)
Nov 20, 2025 36.81 37.26 36.24 36.35 488,178 -0.16(-0.44%)
Nov 19, 2025 36.00 36.65 35.81 36.51 707,510 +0.50(+1.39%)
Nov 18, 2025 36.03 36.55 35.71 36.01 704,467 -0.36(-0.99%)
Nov 17, 2025 36.93 37.00 36.21 36.37 674,458 -0.69(-1.86%)
Nov 14, 2025 36.51 37.40 36.37 37.06 1,109,778 +0.14(+0.38%)
Nov 13, 2025 38.25 38.94 36.90 36.92 419,293 -1.49(-3.88%)
Nov 12, 2025 39.50 39.75 36.75 38.41 1,319,816 +0.02(+0.05%)
Nov 11, 2025 38.04 38.44 37.92 38.39 237,450 +0.28(+0.73%)
Nov 10, 2025 38.34 38.48 37.98 38.11 226,251 -0.04(-0.10%)
Nov 07, 2025 38.14 38.19 37.25 38.15 483,270 -0.07(-0.18%)
Nov 06, 2025 38.62 38.90 38.00 38.22 452,862 -0.61(-1.57%)
Nov 05, 2025 38.49 38.92 38.35 38.83 359,479 +0.46(+1.20%)
Nov 04, 2025 38.54 38.71 38.24 38.37 257,296 -0.47(-1.21%)
Nov 03, 2025 39.55 39.55 38.35 38.84 443,813 -0.54(-1.37%)
Oct 31, 2025 38.52 39.63 38.33 39.38 383,343 +0.86(+2.23%)
Oct 30, 2025 38.94 39.19 38.44 38.52 440,723 -0.53(-1.36%)
Oct 29, 2025 39.75 39.75 38.91 39.05 408,230 -0.91(-2.28%)
Oct 28, 2025 40.16 40.55 39.51 39.96 449,581 -0.14(-0.35%)
Oct 27, 2025 40.48 40.53 40.03 40.10 376,508 -0.05(-0.12%)
Oct 24, 2025 40.17 40.50 40.08 40.15 336,094 +0.14(+0.35%)
Oct 23, 2025 39.52 40.07 39.52 40.01 546,451 +0.62(+1.57%)
Oct 22, 2025 39.55 39.80 39.10 39.39 363,583 -0.22(-0.56%)
Oct 21, 2025 39.18 40.11 39.18 39.61 560,632 +0.22(+0.56%)
Oct 20, 2025 38.69 39.53 38.68 39.39 471,431 +1.01(+2.63%)
Oct 17, 2025 38.34 38.60 38.12 38.38 402,754 -0.30(-0.78%)
Oct 16, 2025 38.59 38.86 38.19 38.68 599,990 +0.17(+0.44%)
Oct 15, 2025 39.18 39.85 38.41 38.51 268,044 -0.33(-0.85%)
Oct 14, 2025 38.33 38.88 38.13 38.84 397,909 +0.71(+1.86%)
Oct 10, 2025 38.13 0 -0.99(-2.53%)
Oct 09, 2025 39.94 39.94 38.99 39.12 295,947 -0.77(-1.93%)
Oct 08, 2025 39.97 40.04 39.62 39.89 554,750 +0.13(+0.33%)
Oct 07, 2025 40.39 40.45 39.58 39.76 362,838 -0.57(-1.41%)
Oct 06, 2025 40.48 40.70 40.10 40.33 401,273 +0.19(+0.47%)
Oct 03, 2025 40.08 40.34 39.83 40.14 524,690 +0.24(+0.60%)
Oct 02, 2025 40.60 40.60 39.89 39.90 572,311 -0.44(-1.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.