CAE (CAE) Stock Chart & Stock Price History → Most important medical advance in 100 years (From The Oxford Club) (Ad) Free CAE Stock Alerts C$27.65 -0.81 (-2.85%) (As of 05/17/2024 04:00 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesStock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlines CAE Stock Price Performance5 Day Performance-3.76%1 Month Performance+8.09%3 Month Performance+6.14%6 Month Performance-4.19%Year-To-Date Performance-3.32%1 Year Performance-8.14% 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 Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… CAE Stock Chart for Monday, May, 20, 2024 CAE Chart by TradingView CAE Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024C$28.46C$27.65-2.85%C$28.65C$27.36989,194 shsC$8.80 billion05/16/2024C$28.73C$28.46-0.94%C$28.76C$28.38615,332 shsC$9.06 billion05/15/2024C$28.81C$28.73-0.28%C$28.88C$28.56404,161 shsC$9.14 billion05/14/2024C$28.60C$28.81+0.73%C$28.94C$28.58518,282 shsC$9.17 billion05/13/2024C$28.62C$28.60-0.07%C$28.87C$28.55402,599 shsC$9.10 billion05/10/2024C$28.85C$28.62-0.80%C$29.02C$28.56646,502 shsC$9.11 billion Get the Latest News and Ratings for CAE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CAE and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024C$28.47C$28.85+1.33%C$28.87C$28.53592,889 shsC$9.18 billion05/08/2024C$28.27C$28.47+0.71%C$28.55C$28.05354,022 shsC$9.06 billion05/07/2024C$28.37C$28.27-0.35%C$28.45C$28.22536,695 shsC$9.00 billion05/06/2024C$28.00C$28.37+1.32%C$28.49C$27.93655,428 shsC$9.03 billion05/03/2024C$27.61C$28.00+1.41%C$28.06C$27.66367,453 shsC$8.91 billion05/02/2024C$27.14C$27.61+1.73%C$27.63C$27.15508,288 shsC$8.79 billion05/01/2024C$26.56C$27.14+2.18%C$27.38C$26.40720,587 shsC$8.64 billion04/30/2024C$26.43C$26.56+0.49%C$26.69C$26.21693,871 shsC$8.45 billion04/29/2024C$26.03C$26.43+1.54%C$26.49C$26.04395,231 shsC$8.41 billion04/26/2024C$25.58C$26.03+1.76%C$26.13C$25.66382,607 shsC$8.29 billion04/25/2024C$26.19C$25.58-2.33%C$26.01C$25.35444,440 shsC$8.14 billion04/24/2024C$26.06C$26.19+0.50%C$26.43C$25.92450,814 shsC$8.34 billion04/23/2024C$25.42C$26.06+2.52%C$26.07C$25.39620,503 shsC$8.29 billion04/22/2024C$25.58C$25.42-0.63%C$25.79C$25.36390,038 shsC$8.09 billion04/19/2024C$25.56C$25.58+0.08%C$25.87C$25.45384,725 shsC$8.14 billion04/18/2024C$26.04C$25.56-1.84%C$26.10C$25.48358,891 shsC$8.14 billion04/17/2024C$26.13C$26.04-0.34%C$26.26C$25.82557,053 shsC$8.29 billion04/16/2024C$26.37C$26.13-0.91%C$26.43C$25.82579,913 shsC$8.32 billion04/15/2024C$26.77C$26.37-1.49%C$27.19C$26.36481,147 shsC$8.39 billion04/12/2024C$26.89C$26.77-0.45%C$26.82C$26.47553,429 shsC$8.52 billion04/11/2024C$26.92C$26.89-0.11%C$27.07C$26.53457,780 shsC$8.56 billion04/10/2024C$27.10C$26.92-0.66%C$27.01C$26.62365,301 shsC$8.57 billion04/09/2024C$27.29C$27.10-0.70%C$27.42C$27.02280,079 shsC$8.63 billion04/08/2024C$26.99C$27.29+1.11%C$27.68C$27.05353,639 shsC$8.69 billion04/05/2024C$27.10C$26.99-0.41%C$27.38C$26.90414,358 shsC$8.59 billion04/04/2024C$27.04C$27.10+0.22%C$27.24C$26.96513,234 shsC$8.63 billion04/03/2024C$26.75C$27.04+1.08%C$27.14C$26.58430,976 shsC$8.61 billion04/02/2024C$27.46C$26.75-2.59%C$27.37C$26.72351,183 shsC$8.51 billion04/01/2024C$27.97C$27.46-1.82%C$27.95C$27.37213,070 shsC$8.74 billion03/29/2024C$27.97C$27.97C$28.08C$27.55385,285 shsC$8.90 billion03/28/2024C$27.77C$27.97+0.72%C$28.08C$27.55385,285 shsC$8.90 billion03/27/2024C$27.61C$27.77+0.58%C$27.80C$27.49378,202 shsC$8.84 billion03/26/2024C$27.52C$27.61+0.33%C$27.91C$27.34493,899 shsC$8.79 billion03/25/2024C$27.56C$27.52-0.15%C$27.67C$27.42300,983 shsC$8.76 billionRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide03/22/2024C$27.17C$27.56+1.44%C$27.71C$27.11398,523 shsC$8.77 billion03/21/2024C$27.68C$27.17-1.84%C$28.13C$27.17438,507 shsC$8.65 billion03/20/2024C$27.27C$27.68+1.50%C$27.82C$27.24339,503 shsC$8.81 billion03/19/2024C$27.06C$27.27+0.78%C$27.36C$27.00315,582 shsC$8.68 billion03/18/2024C$26.98C$27.06+0.30%C$27.22C$26.84592,893 shsC$8.61 billion03/15/2024C$26.69C$26.98+1.09%C$27.02C$26.582.01 million shsC$8.59 billion03/14/2024C$26.70C$26.69-0.04%C$26.90C$26.52550,773 shsC$8.50 billion03/13/2024C$26.44C$26.70+0.98%C$26.85C$26.46452,900 shsC$8.50 billion03/12/2024C$26.40C$26.44+0.15%C$26.59C$26.30356,483 shsC$8.42 billion03/11/2024C$26.61C$26.40-0.79%C$26.54C$26.27406,985 shsC$8.40 billion03/08/2024C$26.40C$26.61+0.80%C$27.03C$26.38459,943 shsC$8.47 billion03/07/2024C$26.54C$26.40-0.53%C$26.70C$25.99481,650 shsC$8.40 billion03/06/2024C$25.86C$26.54+2.63%C$26.66C$25.80631,580 shsC$8.45 billion03/05/2024C$25.78C$25.86+0.31%C$25.94C$25.69384,719 shsC$8.23 billion03/04/2024C$25.61C$25.78+0.66%C$25.82C$25.44439,536 shsC$8.21 billion03/01/2024C$25.34C$25.61+1.07%C$25.76C$25.17402,853 shsC$8.15 billion02/29/2024C$25.05C$25.34+1.16%C$25.51C$25.012.12 million shsC$8.07 billion02/28/2024C$25.30C$25.05-0.99%C$25.31C$24.88406,282 shsC$7.97 billion02/27/2024C$25.07C$25.30+0.92%C$25.38C$25.00802,911 shsC$8.05 billion02/26/2024C$25.84C$25.07-2.98%C$25.88C$24.921.05 million shsC$7.98 billion02/23/2024C$26.08C$25.84-0.92%C$26.10C$25.73605,895 shsC$8.22 billion02/22/2024C$25.94C$26.08+0.54%C$26.20C$25.76588,662 shsC$8.30 billion02/21/2024C$26.05C$25.94-0.42%C$26.04C$25.70567,194 shsC$8.26 billion02/20/2024C$25.66C$26.05+1.52%C$26.32C$25.71799,035 shsC$8.29 billion02/19/2024C$25.66C$25.66C$26.26C$25.541.21 million shsC$8.17 billion Related Companies: Bombardier, Inc. Class B Stock Price Chart Element Fleet Management Stock Price Chart Toromont Industries Stock Price Chart Air Canada Stock Price Chart Finning International Stock Price Chart Stantec Stock Price Chart ATS Stock Price Chart Secure Energy Services Stock Price Chart GFL Environmental Stock Price Chart TFI International Stock Price Chart Receive CAE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CAE and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:CAE) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersElon to Transform U.S. Economy? Porter & CompanyRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority Gold"The Biggest Drug Ever" Is ComingBehind the MarketsMost important medical advance in 100 yearsThe Oxford ClubDoes this make you sick?Allegiance GoldThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingThis Apple-like Innovator is Revolutionizing HealthcareWall Street Star Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CAE Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.