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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$10.15$11.7928,000——
2012-12-28$10.04$11.6611,000——
2012-12-27$10.28$11.9414,400——
2012-12-26$10.27$11.939,700——
2012-12-24$10.25$11.9024,100——
2012-12-21$10.35$12.0226,100——
2012-12-20$10.28$11.9422,200——
2012-12-19$10.31$11.976,500——
2012-12-18$10.39$12.0641,100——
2012-12-17$10.21$11.8636,000——
2012-12-14$10.03$11.6512,300——
2012-12-13$10.17$11.8116,400——
2012-12-12$10.16$11.8061,200——
2012-12-11$10.18$11.7611,600——
2012-12-10$10.13$11.708,900——
2012-12-07$10.04$11.6011,100——
2012-12-06$10.17$11.7529,900——
2012-12-05$9.86$11.3914,200——
2012-12-04$9.81$11.3434,800——
2012-12-03$9.81$11.3444,100——
2012-11-30$9.93$11.4747,300——
2012-11-29$9.67$11.177,400——
2012-11-28$9.66$11.1615,300——
2012-11-27$9.58$11.0719,200——
2012-11-26$9.52$11.0045,900——
2012-11-23$9.78$11.3010,400——
2012-11-21$9.59$11.0817,400——
2012-11-20$9.54$11.0224,700——
2012-11-19$9.65$11.1513,600——
2012-11-16$9.50$10.9816,400——
2012-11-15$9.38$10.8461,900——
2012-11-14$9.69$11.2014,500——
2012-11-13$9.93$11.4742,000——
2012-11-12$9.89$11.4318,100——
2012-11-09$9.90$11.4432,100——
2012-11-08$10.29$11.8957,000——
2012-11-07$10.46$12.0917,500——
2012-11-06$10.67$12.3310,800——
2012-11-05$10.70$12.367,500——
2012-11-02$10.71$12.3813,900——
2012-11-01$10.89$12.5830,100——
2012-10-31$10.91$12.6117,700——
2012-10-26$10.86$12.5514,700——
2012-10-25$10.63$12.2816,400——
2012-10-24$10.50$12.135,200——
2012-10-23$10.48$12.1113,100——
2012-10-22$10.51$12.148,800——
2012-10-19$10.81$12.496,200——
2012-10-18$10.80$12.4811,400——
2012-10-17$10.88$12.576,100——
2012-10-16$10.82$12.507,600——
2012-10-15$10.88$12.5717,000——
2012-10-12$10.53$12.179,200——
2012-10-11$10.54$12.187,700——
2012-10-10$10.40$12.027,000——
2012-10-09$10.58$12.224,800——
2012-10-08$10.63$12.289,500——
2012-10-05$10.75$12.424,500——
2012-10-04$10.68$12.345,100——
2012-10-03$10.65$12.319,400——
2012-10-02$10.75$12.427,600——
2012-10-01$10.54$12.1822,100——
2012-09-28$10.69$12.357,100——
2012-09-27$10.66$12.328,800——
2012-09-26$10.53$12.1714,100——
2012-09-25$10.68$12.349,900——
2012-09-24$10.71$12.3811,200——
2012-09-21$10.74$12.419,900——
2012-09-20$10.89$12.588,100——
2012-09-19$10.86$12.5519,500——
2012-09-18$10.65$12.3111,100——
2012-09-17$10.63$12.286,900——
2012-09-14$10.81$12.4912,000——
2012-09-13$10.69$12.355,500——
2012-09-12$10.46$12.0916,300——
2012-09-11$10.63$12.2228,900——
2012-09-10$10.55$12.1329,900——
2012-09-07$10.63$12.2211,100——
2012-09-06$10.36$11.9122,300——
2012-09-05$10.19$11.724,700——
2012-09-04$10.26$11.809,300——
2012-08-31$10.25$11.7956,000——
2012-08-30$10.20$11.7316,400——
2012-08-29$10.35$11.904,300——
2012-08-28$10.17$11.6913,900——
2012-08-27$10.13$11.654,900——
2012-08-24$10.19$11.7220,900——
2012-08-23$10.18$11.717,800——
2012-08-22$10.21$11.749,300——
2012-08-21$10.29$11.835,600——
2012-08-20$10.21$11.7424,300——
2012-08-17$10.16$11.6818,100——
2012-08-16$10.13$11.656,800——
2012-08-15$10.12$11.649,100——
2012-08-14$10.08$11.5911,500——
2012-08-13$10.12$11.647,400——
2012-08-10$10.28$11.8210,700——
2012-08-09$10.26$11.8021,200——
2012-08-08$10.15$11.6710,800——
2012-08-07$10.09$11.608,600——
2012-08-06$10.00$11.504,400——
2012-08-03$9.97$11.467,000——
2012-08-02$9.88$11.3614,700——
2012-08-01$9.94$11.4361,800——
2012-07-31$10.11$11.6321,200——
2012-07-30$10.10$11.6115,400——
2012-07-27$10.15$11.6723,900——
2012-07-26$10.10$11.6129,600——
2012-07-25$10.04$11.554,700——
2012-07-24$9.79$11.262,100——
2012-07-23$9.92$11.414,700——
2012-07-20$10.00$11.506,500——
2012-07-19$10.08$11.595,500——
2012-07-18$9.94$11.4312,200——
2012-07-17$9.96$11.4516,400——
2012-07-16$9.92$11.416,200——
2012-07-13$9.92$11.4111,000——
2012-07-12$9.81$11.2814,000——
2012-07-11$9.87$11.3553,600——
2012-07-10$9.77$11.233,100——
2012-07-09$9.72$11.182,700——
2012-07-06$9.87$11.354,200——
2012-07-05$10.01$11.5111,500——
2012-07-03$9.81$11.285,400——
2012-07-02$9.73$11.192,500——
2012-06-29$9.68$11.133,800——
2012-06-28$9.36$10.767,000——
2012-06-27$9.43$10.846,700——
2012-06-26$9.29$10.689,600——
2012-06-25$9.27$10.6616,000——
2012-06-22$9.53$10.966,100——
2012-06-21$9.63$11.0728,700——
2012-06-20$9.80$11.2711,500——
2012-06-19$9.77$11.238,700——
2012-06-18$9.51$10.9411,400——
2012-06-15$9.48$10.9020,600——
2012-06-14$9.50$10.9210,000——
2012-06-13$9.59$11.0312,500——
2012-06-12$9.71$11.1216,100——
2012-06-11$9.49$10.8725,000——
2012-06-08$9.53$10.9113,900——
2012-06-07$9.38$10.7441,400——
2012-06-06$9.54$10.9314,500——
2012-06-05$9.36$10.7218,200——
2012-06-04$9.36$10.7219,600——
2012-06-01$9.65$11.0510,700——
2012-05-31$9.74$11.1630,500——
2012-05-30$9.77$11.1912,000——
2012-05-29$9.80$11.229,900——
2012-05-25$9.85$11.285,300——
2012-05-24$9.87$11.3013,100——
2012-05-23$9.89$11.3318,000——
2012-05-22$10.04$11.5012,000——
2012-05-21$10.12$11.5916,600——
2012-05-18$10.05$11.5127,900——
2012-05-17$9.93$11.3717,000——
2012-05-16$9.87$11.3026,800——
2012-05-15$9.96$11.4111,000——
2012-05-14$10.14$11.613,600——
2012-05-11$10.10$11.5711,000——
2012-05-10$10.09$11.5612,000——
2012-05-09$10.13$11.6011,000——
2012-05-08$10.11$11.5843,900——
2012-05-07$10.38$11.8919,000——
2012-05-04$10.37$11.885,900——
2012-05-03$10.61$12.155,400——
2012-05-02$10.92$12.517,900——
2012-05-01$10.91$12.505,600——
2012-04-30$10.93$12.5218,000——
2012-04-27$10.89$12.479,500——
2012-04-26$10.83$12.404,700——
2012-04-25$10.69$12.2428,600——
2012-04-24$10.69$12.2412,000——
2012-04-23$10.74$12.306,000——
2012-04-20$10.73$12.297,300——
2012-04-19$10.63$12.179,200——
2012-04-18$10.83$12.4011,200——
2012-04-17$10.73$12.2923,600——
2012-04-16$10.25$11.7413,700——
2012-04-13$10.02$11.489,800——
2012-04-12$10.37$11.8818,300——
2012-04-11$10.31$11.8121,100——
2012-04-10$10.00$11.458,200——
2012-04-09$10.21$11.699,100——
2012-04-05$10.37$11.8836,600——
2012-04-04$10.37$11.887,000——
2012-04-03$10.70$12.2587,200——
2012-04-02$10.23$11.7243,300——
2012-03-30$10.23$11.726,100——
2012-03-29$10.12$11.5914,800——
2012-03-28$10.15$11.6215,800——
2012-03-27$10.14$11.6117,500——
2012-03-26$10.30$11.8020,300——
2012-03-23$10.01$11.4610,000——
2012-03-22$9.94$11.3845,800——
2012-03-21$9.99$11.4454,900——
2012-03-20$10.15$11.6235,500——
2012-03-19$10.28$11.7716,000——
2012-03-16$10.26$11.759,100——
2012-03-15$10.50$12.0313,000——
2012-03-14$10.52$12.058,600——
2012-03-13$10.57$12.1112,600——
2012-03-12$10.59$12.0817,100——
2012-03-09$10.96$12.5113,300——
2012-03-08$10.84$12.3721,600——
2012-03-07$10.66$12.1616,600——
2012-03-06$10.69$12.2018,300——
2012-03-05$10.92$12.4612,000——
2012-03-02$11.01$12.5619,600——
2012-03-01$10.89$12.4313,000——
2012-02-29$10.79$12.3119,100——
2012-02-28$10.80$12.3211,800——
2012-02-27$10.70$12.2117,000——
2012-02-24$10.76$12.2812,700——
2012-02-23$10.70$12.2125,700——
2012-02-22$10.60$12.0917,500——
2012-02-21$10.72$12.237,200——
2012-02-17$10.53$12.0119,500——
2012-02-16$10.66$12.1633,900——
2012-02-15$10.56$12.0524,100——
2012-02-14$10.68$12.199,100——
2012-02-13$10.75$12.2714,400——
2012-02-10$10.67$12.1732,400——
2012-02-09$10.95$12.4910,600——
2012-02-08$11.07$12.6320,600——
2012-02-07$11.06$12.6212,100——
2012-02-06$11.08$12.6410,000——
2012-02-03$11.16$12.7314,700——
2012-02-02$10.92$12.4649,500——
2012-02-01$10.88$12.4136,500——
2012-01-31$10.96$12.5123,100——
2012-01-30$10.90$12.448,000——
2012-01-27$11.02$12.5716,100——
2012-01-26$10.97$12.5239,600——
2012-01-25$10.90$12.4416,000——
2012-01-24$10.96$12.5146,600——
2012-01-23$10.94$12.4816,100——
2012-01-20$10.81$12.3315,300——
2012-01-19$10.84$12.3763,300——
2012-01-18$10.65$12.1514,600——
2012-01-17$10.53$12.0111,600——
2012-01-13$10.39$11.8529,700——
2012-01-12$10.20$11.6418,000——
2012-01-11$9.94$11.345,700——
2012-01-10$9.95$11.3513,600——
2012-01-09$9.95$11.3511,900——
2012-01-06$10.14$11.578,900——
2012-01-05$10.20$11.6415,700——
2012-01-04$10.15$11.5823,800——
2012-01-03$9.87$11.2610,500——