Free Trial

CAE (CAE) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free CAE Stock Alerts
C$25.59
+0.21 (+0.83%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlines

CAE Stock Price Performance

5 Day
Performance
+1.07%
1 Month
Performance
-7.32%
3 Month
Performance
-0.08%
6 Month
Performance
-7.18%
Year-To-Date
Performance
-10.52%
1 Year
Performance
-11.15%
Receive CAE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CAE and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

CAE Stock Chart for Sunday, June, 2, 2024

CAE Chart by TradingView

CAE Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$25.38C$25.59
+0.83%		C$25.60C$25.071.29 million shsC$8.15 billion
05/30/2024C$25.35C$25.38
+0.12%		C$25.68C$25.23956,590 shsC$8.08 billion
05/29/2024C$25.32C$25.35
+0.12%		C$25.60C$24.93712,314 shsC$8.07 billion
05/28/2024C$25.71C$25.32
-1.52%		C$25.57C$25.16534,456 shsC$8.06 billion
05/27/2024C$25.47C$25.71
+0.94%		C$25.86C$25.25179,161 shsC$8.18 billion
05/24/2024C$25.80C$25.47
-1.28%		C$25.98C$25.25525,688 shsC$8.11 billion
05/23/2024C$25.73C$25.80
+0.27%		C$26.63C$25.74982,780 shsC$8.21 billion
05/22/2024C$27.06C$25.73
-4.92%		C$25.76C$23.741.69 million shsC$8.19 billion
05/21/2024C$27.65C$27.06
-2.13%		C$27.32C$26.56731,503 shsC$8.61 billion
05/20/2024C$27.65C$27.65C$28.65C$27.36992,403 shsC$8.80 billion
05/17/2024C$28.46C$27.65
-2.85%		C$28.65C$27.36989,194 shsC$8.80 billion
05/16/2024C$28.73C$28.46
-0.94%		C$28.76C$28.38615,332 shsC$9.06 billion
05/15/2024C$28.81C$28.73
-0.28%		C$28.88C$28.56404,161 shsC$9.14 billion
05/14/2024C$28.60C$28.81
+0.73%		C$28.94C$28.58518,282 shsC$9.17 billion
05/13/2024C$28.62C$28.60
-0.07%		C$28.87C$28.55402,599 shsC$9.10 billion
05/10/2024C$28.85C$28.62
-0.80%		C$29.02C$28.56646,502 shsC$9.11 billion
05/09/2024C$28.47C$28.85
+1.33%		C$28.87C$28.53592,889 shsC$9.18 billion
05/08/2024C$28.27C$28.47
+0.71%		C$28.55C$28.05354,022 shsC$9.06 billion
05/07/2024C$28.37C$28.27
-0.35%		C$28.45C$28.22536,695 shsC$9.00 billion
05/06/2024C$28.00C$28.37
+1.32%		C$28.49C$27.93655,428 shsC$9.03 billion
05/03/2024C$27.61C$28.00
+1.41%		C$28.06C$27.66367,453 shsC$8.91 billion
05/02/2024C$27.14C$27.61
+1.73%		C$27.63C$27.15508,288 shsC$8.79 billion
05/01/2024C$26.56C$27.14
+2.18%		C$27.38C$26.40720,587 shsC$8.64 billion
04/30/2024C$26.43C$26.56
+0.49%		C$26.69C$26.21693,871 shsC$8.45 billion
04/29/2024C$26.03C$26.43
+1.54%		C$26.49C$26.04395,231 shsC$8.41 billion
04/26/2024C$25.58C$26.03
+1.76%		C$26.13C$25.66382,607 shsC$8.29 billion
04/25/2024C$26.19C$25.58
-2.33%		C$26.01C$25.35444,440 shsC$8.14 billion
04/24/2024C$26.06C$26.19
+0.50%		C$26.43C$25.92450,814 shsC$8.34 billion
04/23/2024C$25.42C$26.06
+2.52%		C$26.07C$25.39620,503 shsC$8.29 billion
04/22/2024C$25.58C$25.42
-0.63%		C$25.79C$25.36390,038 shsC$8.09 billion
04/19/2024C$25.56C$25.58
+0.08%		C$25.87C$25.45384,725 shsC$8.14 billion
04/18/2024C$26.04C$25.56
-1.84%		C$26.10C$25.48358,891 shsC$8.14 billion
04/17/2024C$26.13C$26.04
-0.34%		C$26.26C$25.82557,053 shsC$8.29 billion
04/16/2024C$26.37C$26.13
-0.91%		C$26.43C$25.82579,913 shsC$8.32 billion
04/15/2024C$26.77C$26.37
-1.49%		C$27.19C$26.36481,147 shsC$8.39 billion
04/12/2024C$26.89C$26.77
-0.45%		C$26.82C$26.47553,429 shsC$8.52 billion
04/11/2024C$26.92C$26.89
-0.11%		C$27.07C$26.53457,780 shsC$8.56 billion
04/10/2024C$27.10C$26.92
-0.66%		C$27.01C$26.62365,301 shsC$8.57 billion
04/09/2024C$27.29C$27.10
-0.70%		C$27.42C$27.02280,079 shsC$8.63 billion
04/08/2024C$26.99C$27.29
+1.11%		C$27.68C$27.05353,639 shsC$8.69 billion
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024C$27.10C$26.99
-0.41%		C$27.38C$26.90414,358 shsC$8.59 billion
04/04/2024C$27.04C$27.10
+0.22%		C$27.24C$26.96513,234 shsC$8.63 billion
04/03/2024C$26.75C$27.04
+1.08%		C$27.14C$26.58430,976 shsC$8.61 billion
04/02/2024C$27.46C$26.75
-2.59%		C$27.37C$26.72351,183 shsC$8.51 billion
04/01/2024C$27.97C$27.46
-1.82%		C$27.95C$27.37213,070 shsC$8.74 billion
03/29/2024C$27.97C$27.97C$28.08C$27.55385,285 shsC$8.90 billion
03/28/2024C$27.77C$27.97
+0.72%		C$28.08C$27.55385,285 shsC$8.90 billion
03/27/2024C$27.61C$27.77
+0.58%		C$27.80C$27.49378,202 shsC$8.84 billion
03/26/2024C$27.52C$27.61
+0.33%		C$27.91C$27.34493,899 shsC$8.79 billion
03/25/2024C$27.56C$27.52
-0.15%		C$27.67C$27.42300,983 shsC$8.76 billion
03/22/2024C$27.17C$27.56
+1.44%		C$27.71C$27.11398,523 shsC$8.77 billion
03/21/2024C$27.68C$27.17
-1.84%		C$28.13C$27.17438,507 shsC$8.65 billion
03/20/2024C$27.27C$27.68
+1.50%		C$27.82C$27.24339,503 shsC$8.81 billion
03/19/2024C$27.06C$27.27
+0.78%		C$27.36C$27.00315,582 shsC$8.68 billion
03/18/2024C$26.98C$27.06
+0.30%		C$27.22C$26.84592,893 shsC$8.61 billion
03/15/2024C$26.69C$26.98
+1.09%		C$27.02C$26.582.01 million shsC$8.59 billion
03/14/2024C$26.70C$26.69
-0.04%		C$26.90C$26.52550,773 shsC$8.50 billion
03/13/2024C$26.44C$26.70
+0.98%		C$26.85C$26.46452,900 shsC$8.50 billion
03/12/2024C$26.40C$26.44
+0.15%		C$26.59C$26.30356,483 shsC$8.42 billion
03/11/2024C$26.61C$26.40
-0.79%		C$26.54C$26.27406,985 shsC$8.40 billion
03/08/2024C$26.40C$26.61
+0.80%		C$27.03C$26.38459,943 shsC$8.47 billion
03/07/2024C$26.54C$26.40
-0.53%		C$26.70C$25.99481,650 shsC$8.40 billion
03/06/2024C$25.86C$26.54
+2.63%		C$26.66C$25.80631,580 shsC$8.45 billion
03/05/2024C$25.78C$25.86
+0.31%		C$25.94C$25.69384,719 shsC$8.23 billion
03/04/2024C$25.61C$25.78
+0.66%		C$25.82C$25.44439,536 shsC$8.21 billion
03/01/2024C$25.34C$25.61
+1.07%		C$25.76C$25.17402,853 shsC$8.15 billion

Related Companies:
This page (TSE:CAE) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders