NASDAQ:CAE | Historical Stock Price | CAE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-07-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.05$3.79$7.02$12.98$24.00$44.392002-07-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2002

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2002-12-31$3.38$3.44800——
2002-12-30$3.35$3.411,500——
2002-12-27$3.34$3.4010,900——
2002-12-26$3.50$3.5618,900——
2002-12-24$3.31$3.371,600——
2002-12-23$3.20$3.253,000——
2002-12-20$3.20$3.25300——
2002-12-19$3.25$3.3114,600——
2002-12-18$3.19$3.245,200——
2002-12-17$3.32$3.3826,000——
2002-12-16$3.39$3.4526,500——
2002-12-13$3.46$3.525,400——
2002-12-12$3.43$3.492,400——
2002-12-11$3.37$3.436,600——
2002-12-10$3.28$3.315,900——
2002-12-09$3.13$3.154,700——
2002-12-06$3.44$3.477,000——
2002-12-05$3.65$3.681,400——
2002-12-04$3.74$3.775,500——
2002-12-03$3.72$3.753,000——
2002-12-02$3.76$3.7915,100——
2002-11-29$3.55$3.58200——
2002-11-27$3.52$3.554,400——
2002-11-26$3.41$3.4411,000——
2002-11-25$3.37$3.405,100——
2002-11-22$3.26$3.2913,500——
2002-11-21$3.38$3.4114,700——
2002-11-20$3.33$3.3615,500——
2002-11-19$3.40$3.4311,800——
2002-11-18$3.47$3.509,400——
2002-11-15$3.40$3.436,400——
2002-11-14$3.43$3.461,100——
2002-11-13$3.37$3.4019,600——
2002-11-12$3.43$3.465,600——
2002-11-11$3.49$3.522,000——
2002-11-08$3.58$3.615,300——
2002-11-07$3.63$3.6618,800——
2002-11-06$3.84$3.8749,700——
2002-11-05$3.72$3.7519,200——
2002-11-04$3.48$3.518,900——
2002-11-01$3.40$3.432,600——
2002-10-31$3.41$3.4413,300——
2002-10-30$3.42$3.4516,900——
2002-10-29$3.27$3.306,400——
2002-10-28$3.33$3.365,800——
2002-10-25$3.33$3.3633,000——
2002-10-24$3.34$3.3729,900——
2002-10-23$3.48$3.51145,800——
2002-10-22$3.00$3.0240,700——
2002-10-21$2.96$2.9810,700——
2002-10-18$2.82$2.8452,600——
2002-10-17$2.74$2.7627,300——
2002-10-16$2.52$2.5423,900——
2002-10-15$2.69$2.7112,200——
2002-10-14$2.61$2.633,400——
2002-10-11$2.51$2.5312,700——
2002-10-10$2.35$2.3715,000——
2002-10-09$2.18$2.2013,200——
2002-10-08$2.23$2.2524,100——
2002-10-07$2.33$2.3518,400——
2002-10-04$2.52$2.5423,600——
2002-10-03$2.54$2.564,700——
2002-10-02$2.53$2.5533,800——
2002-10-01$2.93$2.9517,500——
2002-09-30$2.91$2.9311,400——
2002-09-27$3.00$3.0215,400——
2002-09-26$2.96$2.989,200——
2002-09-25$2.81$2.8327,400——
2002-09-24$2.85$2.8721,100——
2002-09-23$2.91$2.9318,400——
2002-09-20$2.99$3.0126,700——
2002-09-19$2.81$2.8324,100——
2002-09-18$3.03$3.0512,600——
2002-09-17$3.24$3.2733,700——
2002-09-16$3.44$3.4714,600——
2002-09-13$3.72$3.75200——
2002-09-12$3.67$3.702,300——
2002-09-11$3.72$3.751,900——
2002-09-10$3.85$3.852,200——
2002-09-09$3.71$3.713,700——
2002-09-06$3.79$3.7925,800——
2002-09-05$3.86$3.8611,900——
2002-09-04$4.16$4.165,100——
2002-09-03$4.06$4.0626,900——
2002-08-30$4.33$4.334,400——
2002-08-29$4.33$4.333,000——
2002-08-28$4.30$4.301,300——
2002-08-27$4.32$4.325,100——
2002-08-26$4.41$4.417,600——
2002-08-23$4.29$4.2921,000——
2002-08-22$4.61$4.618,200——
2002-08-21$4.57$4.5719,600——
2002-08-20$4.48$4.4811,800——
2002-08-19$4.32$4.3218,600——
2002-08-16$4.17$4.1710,900——
2002-08-15$4.10$4.1028,000——
2002-08-14$3.82$3.8241,600——
2002-08-13$3.90$3.9028,000——
2002-08-12$4.58$4.586,500——
2002-08-09$4.54$4.5446,400——
2002-08-08$5.00$5.0019,900——
2002-08-07$5.76$5.7612,900——
2002-08-06$6.30$6.302,900——
2002-08-05$6.25$6.25600——
2002-08-02$6.31$6.31400——
2002-08-01$6.30$6.303,500——
2002-07-31$6.51$6.516,700——
2002-07-30$6.64$6.648,300——
2002-07-29$6.74$6.7410,800——