Range Low Price High Price Comment
30 days $18.34 $20.80 Wednesday, 27th Mar 2024 CAE stock ended at $20.50. This is 0.84% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.28% from a day low at $20.24 to a day high of $20.50.
90 days $18.26 $21.83
52 weeks $18.26 $25.04

Historical CAE Inc prices

Date Open High Low Close Volume
2024-03-27 $20.39 $20.50 $20.24 $20.50 743 686
2024-03-26 $20.33 $20.56 $20.15 $20.33 288 320
2024-03-25 $20.25 $20.37 $20.19 $20.27 359 521
2024-03-22 $20.09 $20.37 $19.99 $20.25 361 440
2024-03-21 $20.60 $20.80 $20.07 $20.09 507 707
2024-03-20 $20.10 $20.64 $20.09 $20.53 419 529
2024-03-19 $19.95 $20.17 $19.92 $20.11 322 602
2024-03-18 $19.87 $20.11 $19.85 $20.00 754 399
2024-03-15 $19.68 $19.94 $19.68 $19.91 358 178
2024-03-14 $19.83 $19.93 $19.60 $19.74 636 464
2024-03-13 $19.60 $19.94 $19.60 $19.84 663 602
2024-03-12 $19.57 $19.69 $19.46 $19.60 561 063
2024-03-11 $19.65 $19.68 $19.49 $19.57 399 754
2024-03-08 $19.67 $20.07 $19.62 $19.72 388 613
2024-03-07 $19.71 $19.80 $19.29 $19.63 683 884
2024-03-06 $19.14 $19.73 $19.06 $19.64 982 163
2024-03-05 $19.00 $19.13 $18.92 $19.02 465 730
2024-03-04 $18.91 $19.02 $18.76 $19.01 852 655
2024-03-01 $18.68 $19.00 $18.51 $18.89 330 675
2024-02-29 $18.51 $18.78 $18.43 $18.64 728 996
2024-02-28 $18.60 $18.64 $18.34 $18.45 401 956
2024-02-27 $18.59 $18.76 $18.54 $18.70 392 975
2024-02-26 $19.20 $19.20 $18.43 $18.57 846 605
2024-02-23 $19.35 $19.35 $19.06 $19.13 1 223 611
2024-02-22 $19.23 $19.42 $19.08 $19.35 535 056
Click to get the best stock tips daily for free!

About CAE Inc

CAE CAE Inc., together with its subsidiaries, provides simulation training and critical operations support solutions worldwide. It operates through three segments: Civil Aviation, Defense and Security, and Healthcare. The Civil Aviation segment provides training solutions for flight, cabin, maintenance, and ground personnel in commercial, business, and helicopter aviation; flight simulation training devices; and ab initio pilot training and crew sour... CAE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT