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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$26.46$34.16216,000——
2019-12-30$26.55$34.271,366,600——
2019-12-27$26.56$34.28389,100——
2019-12-26$26.95$34.79219,900——
2019-12-24$26.47$34.1760,400——
2019-12-23$26.36$34.03112,000——
2019-12-20$26.05$33.63331,900——
2019-12-19$26.01$33.57296,400——
2019-12-18$26.21$33.83371,800——
2019-12-17$26.09$33.68845,100——
2019-12-16$26.21$33.83214,600——
2019-12-13$25.98$33.54264,400——
2019-12-12$25.71$33.19175,000——
2019-12-11$25.81$33.21226,400——
2019-12-10$25.75$33.13160,400——
2019-12-09$25.86$33.27186,300——
2019-12-06$26.06$33.53177,200——
2019-12-05$26.02$33.48548,200——
2019-12-04$26.29$33.83254,200——
2019-12-03$26.03$33.49178,800——
2019-12-02$26.65$34.29292,500——
2019-11-29$26.91$34.62441,400——
2019-11-27$26.97$34.70521,500——
2019-11-26$26.96$34.69217,100——
2019-11-25$26.69$34.34151,700——
2019-11-22$26.47$34.06488,400——
2019-11-21$26.56$34.17323,200——
2019-11-20$26.69$34.34225,100——
2019-11-19$26.55$34.16181,500——
2019-11-18$26.71$34.37199,200——
2019-11-15$26.86$34.56200,300——
2019-11-14$27.19$34.98220,100——
2019-11-13$26.89$34.60487,800——
2019-11-12$25.93$33.36336,900——
2019-11-11$25.96$33.40220,200——
2019-11-08$25.93$33.36186,500——
2019-11-07$25.53$32.85131,100——
2019-11-06$25.45$32.75229,100——
2019-11-05$25.33$32.59141,700——
2019-11-04$25.60$32.94393,300——
2019-11-01$25.63$32.98274,900——
2019-10-31$25.09$32.28466,400——
2019-10-30$25.35$32.62119,300——
2019-10-29$25.23$32.4663,500——
2019-10-28$25.42$32.7197,300——
2019-10-25$25.36$32.63123,200——
2019-10-24$25.44$32.73238,300——
2019-10-23$25.19$32.41159,500——
2019-10-22$24.78$31.88162,600——
2019-10-21$24.89$32.03102,700——
2019-10-18$24.61$31.6780,500——
2019-10-17$24.65$31.72101,200——
2019-10-16$24.49$31.51125,400——
2019-10-15$24.60$31.65133,200——
2019-10-14$24.72$31.8162,200——
2019-10-11$24.82$31.94141,800——
2019-10-10$24.37$31.36166,500——
2019-10-09$24.40$31.39123,100——
2019-10-08$24.20$31.14119,200——
2019-10-07$24.40$31.39108,500——
2019-10-04$24.53$31.56104,700——
2019-10-03$24.32$31.29230,100——
2019-10-02$24.32$31.29296,500——
2019-10-01$25.27$32.51241,600——
2019-09-30$25.40$32.68177,600——
2019-09-27$25.38$32.66261,000——
2019-09-26$25.64$32.99312,800——
2019-09-25$25.29$32.54231,500——
2019-09-24$25.42$32.71241,300——
2019-09-23$25.34$32.60151,700——
2019-09-20$25.14$32.35190,600——
2019-09-19$25.58$32.91183,300——
2019-09-18$25.57$32.9096,300——
2019-09-17$25.52$32.84215,500——
2019-09-16$25.15$32.36175,700——
2019-09-13$25.05$32.23126,300——
2019-09-12$25.04$32.22265,300——
2019-09-11$25.26$32.39167,000——
2019-09-10$25.24$32.37228,000——
2019-09-09$25.43$32.61127,400——
2019-09-06$26.01$33.36150,700——
2019-09-05$25.55$32.77207,900——
2019-09-04$25.45$32.64249,900——
2019-09-03$25.33$32.48269,100——
2019-08-30$26.17$33.56512,100——
2019-08-29$25.11$32.20166,400——
2019-08-28$25.02$32.09172,600——
2019-08-27$25.18$32.29266,300——
2019-08-26$25.07$32.15233,200——
2019-08-23$25.12$32.22182,400——
2019-08-22$25.97$33.31139,800——
2019-08-21$26.18$33.57202,700——
2019-08-20$25.86$33.16226,300——
2019-08-19$25.77$33.05214,300——
2019-08-16$25.55$32.77444,000——
2019-08-15$25.03$32.10481,200——
2019-08-14$25.71$32.97875,600——
2019-08-13$27.07$34.72206,500——
2019-08-12$26.92$34.52119,400——
2019-08-09$27.12$34.78103,200——
2019-08-08$27.29$35.00235,000——
2019-08-07$26.85$34.43120,700——
2019-08-06$26.74$34.29206,800——
2019-08-05$26.62$34.1498,800——
2019-08-02$27.18$34.86162,400——
2019-08-01$27.29$35.00205,500——
2019-07-31$26.96$34.57209,900——
2019-07-30$26.88$34.47100,900——
2019-07-29$27.02$34.65107,000——
2019-07-26$26.96$34.57149,300——
2019-07-25$27.25$34.95125,900——
2019-07-24$27.31$35.02104,900——
2019-07-23$26.95$34.56217,100——
2019-07-22$27.07$34.72132,100——
2019-07-19$26.91$34.51121,600——
2019-07-18$27.14$34.81153,400——
2019-07-17$27.43$35.18132,200——
2019-07-16$27.43$35.18157,000——
2019-07-15$27.62$35.42163,300——
2019-07-12$27.91$35.79262,100——
2019-07-11$27.21$34.90201,500——
2019-07-10$27.37$35.10141,000——
2019-07-09$27.30$35.01142,900——
2019-07-08$27.52$35.29165,700——
2019-07-05$27.67$35.49355,300——
2019-07-03$27.73$35.56188,400——
2019-07-02$27.65$35.46393,100——
2019-07-01$26.95$34.56136,500——
2019-06-28$26.86$34.45366,200——
2019-06-27$26.54$34.04169,700——
2019-06-26$26.22$33.63194,700——
2019-06-25$26.64$34.16431,200——
2019-06-24$26.29$33.72313,000——
2019-06-21$26.50$33.98558,900——
2019-06-20$26.63$34.15283,000——
2019-06-19$26.45$33.92230,600——
2019-06-18$26.14$33.52240,700——
2019-06-17$25.74$33.01134,800——
2019-06-14$25.76$33.04148,600——
2019-06-13$25.36$32.5280,500——
2019-06-12$25.54$32.66118,700——
2019-06-11$25.47$32.57272,700——
2019-06-10$25.73$32.9089,500——
2019-06-07$25.89$33.11152,000——
2019-06-06$25.80$32.99129,300——
2019-06-05$26.26$33.58215,600——
2019-06-04$26.57$33.97246,000——
2019-06-03$25.91$33.13178,400——
2019-05-31$25.49$32.59156,800——
2019-05-30$25.34$32.40178,100——
2019-05-29$24.91$31.85183,100——
2019-05-28$25.29$32.34250,000——
2019-05-24$25.18$32.20171,100——
2019-05-23$25.11$32.11262,800——
2019-05-22$25.72$32.89372,400——
2019-05-21$26.38$33.73497,500——
2019-05-20$26.67$34.10388,600——
2019-05-17$27.25$34.841,202,900——
2019-05-16$23.77$30.39199,100——
2019-05-15$23.55$30.11143,500——
2019-05-14$23.48$30.02111,200——
2019-05-13$23.13$29.58131,300——
2019-05-10$23.35$29.86135,900——
2019-05-09$23.17$29.63113,800——
2019-05-08$23.28$29.77154,200——
2019-05-07$23.31$29.81129,700——
2019-05-06$23.52$30.0758,200——
2019-05-03$23.55$30.1167,200——
2019-05-02$23.46$30.0077,500——
2019-05-01$23.21$29.68110,400——
2019-04-30$23.29$29.78112,000——
2019-04-29$22.86$29.23157,100——
2019-04-26$22.86$29.23206,300——
2019-04-25$23.22$29.69108,300——
2019-04-24$23.04$29.46117,200——
2019-04-23$23.27$29.75191,700——
2019-04-22$23.15$29.6082,700——
2019-04-18$22.92$29.3183,100——
2019-04-17$22.74$29.08103,400——
2019-04-16$22.73$29.0698,100——
2019-04-15$22.83$29.1979,600——
2019-04-12$22.75$29.09103,800——
2019-04-11$22.74$29.08114,600——
2019-04-10$22.81$29.17130,100——
2019-04-09$22.57$28.8670,400——
2019-04-08$22.51$28.7897,800——
2019-04-05$22.49$28.76185,500——
2019-04-04$22.42$28.67109,600——
2019-04-03$22.57$28.8699,400——
2019-04-02$22.64$28.95132,100——
2019-04-01$22.47$28.73196,600——
2019-03-29$22.15$28.32143,200——
2019-03-28$22.18$28.36115,900——
2019-03-27$22.29$28.50189,400——
2019-03-26$22.30$28.51136,100——
2019-03-25$22.17$28.35109,300——
2019-03-22$22.01$28.14106,900——
2019-03-21$22.13$28.30115,700——
2019-03-20$22.19$28.37161,300——
2019-03-19$22.31$28.53198,600——
2019-03-18$21.93$28.04125,800——
2019-03-15$21.92$28.03370,800——
2019-03-14$21.70$27.75335,400——
2019-03-13$21.34$27.19135,800——
2019-03-12$21.37$27.23222,000——
2019-03-11$21.19$27.00178,600——
2019-03-08$20.80$26.5092,700——
2019-03-07$20.83$26.54154,300——
2019-03-06$20.92$26.66107,100——
2019-03-05$21.00$26.76134,000——
2019-03-04$21.01$26.77129,200——
2019-03-01$21.07$26.85159,000——
2019-02-28$21.11$26.90141,900——
2019-02-27$21.13$26.92164,800——
2019-02-26$21.21$27.0389,900——
2019-02-25$21.24$27.06170,200——
2019-02-22$21.36$27.22180,200——
2019-02-21$21.14$26.94193,900——
2019-02-20$21.32$27.17373,800——
2019-02-19$20.95$26.69166,800——
2019-02-15$21.04$26.81262,500——
2019-02-14$21.09$26.87140,800——
2019-02-13$20.72$26.40104,200——
2019-02-12$20.99$26.75152,400——
2019-02-11$20.50$26.12233,100——
2019-02-08$20.81$26.52170,800——
2019-02-07$21.14$26.94170,600——
2019-02-06$21.04$26.81207,200——
2019-02-05$21.23$27.05157,600——
2019-02-04$21.01$26.77213,000——
2019-02-01$21.38$27.2480,600——
2019-01-31$21.27$27.10205,300——
2019-01-30$21.41$27.28151,800——
2019-01-29$21.05$26.8296,800——
2019-01-28$20.89$26.6281,000——
2019-01-25$20.96$26.7182,600——
2019-01-24$20.72$26.40144,300——
2019-01-23$20.56$26.20239,100——
2019-01-22$20.23$25.78100,700——
2019-01-18$20.29$25.85109,300——
2019-01-17$19.99$25.4764,000——
2019-01-16$19.87$25.3282,900——
2019-01-15$19.75$25.1780,900——
2019-01-14$19.72$25.13100,000——
2019-01-11$19.68$25.08140,600——
2019-01-10$19.89$25.34118,600——
2019-01-09$19.83$25.27168,500——
2019-01-08$19.57$24.94190,000——
2019-01-07$19.20$24.46187,700——
2019-01-04$18.72$23.85122,900——
2019-01-03$18.36$23.3998,100——
2019-01-02$18.57$23.66118,500——