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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.74$35.94223,100——
2020-12-30$27.88$36.12306,900——
2020-12-29$27.39$35.49278,200——
2020-12-28$27.09$35.10117,600——
2020-12-24$26.92$34.88139,800——
2020-12-23$27.09$35.10268,700——
2020-12-22$26.14$33.87198,500——
2020-12-21$25.88$33.53250,600——
2020-12-18$26.05$33.75284,500——
2020-12-17$25.97$33.65380,300——
2020-12-16$25.08$32.49500,900——
2020-12-15$25.68$33.27442,500——
2020-12-14$24.52$31.77234,400——
2020-12-11$24.41$31.63197,700——
2020-12-10$25.15$32.58306,800——
2020-12-09$24.62$31.90263,000——
2020-12-08$24.60$31.87342,700——
2020-12-07$25.42$32.93260,100——
2020-12-04$25.88$33.53200,200——
2020-12-03$25.02$32.42310,900——
2020-12-02$24.45$31.68348,600——
2020-12-01$24.44$31.66333,100——
2020-11-30$24.35$31.55563,300——
2020-11-27$25.55$33.10224,700——
2020-11-25$25.42$32.93672,300——
2020-11-24$25.92$33.58553,800——
2020-11-23$24.63$31.91356,300——
2020-11-20$24.09$31.21386,900——
2020-11-19$23.75$30.77380,100——
2020-11-18$22.98$29.77470,000——
2020-11-17$22.46$29.10503,900——
2020-11-16$23.97$31.06449,700——
2020-11-13$22.65$29.35618,800——
2020-11-12$22.00$28.50781,700——
2020-11-11$22.66$29.36800,200——
2020-11-10$23.07$29.891,047,400——
2020-11-09$21.41$27.741,147,500——
2020-11-06$18.09$23.44292,600——
2020-11-05$18.37$23.80306,500——
2020-11-04$17.86$23.14356,900——
2020-11-03$18.05$23.39277,300——
2020-11-02$17.35$22.48344,500——
2020-10-30$17.07$22.12506,500——
2020-10-29$17.03$22.06538,000——
2020-10-28$17.09$22.14729,600——
2020-10-27$17.69$22.92497,300——
2020-10-26$17.64$22.85513,000——
2020-10-23$18.30$23.71488,600——
2020-10-22$17.69$22.92614,700——
2020-10-21$17.38$22.52792,200——
2020-10-20$16.87$21.86811,400——
2020-10-19$16.72$21.66338,000——
2020-10-16$16.08$20.83195,600——
2020-10-15$15.74$20.39158,500——
2020-10-14$16.03$20.77199,400——
2020-10-13$16.09$20.85293,500——
2020-10-12$16.04$20.78114,400——
2020-10-09$16.12$20.88240,600——
2020-10-08$16.04$20.78230,400——
2020-10-07$15.81$20.48360,700——
2020-10-06$15.44$20.00417,800——
2020-10-05$15.53$20.12354,900——
2020-10-02$15.32$19.85396,100——
2020-10-01$15.29$19.81821,300——
2020-09-30$14.62$18.94603,800——
2020-09-29$14.42$18.68749,300——
2020-09-28$14.67$19.01390,500——
2020-09-25$14.15$18.33435,700——
2020-09-24$14.05$18.20409,600——
2020-09-23$14.09$18.25558,000——
2020-09-22$14.16$18.35547,300——
2020-09-21$14.34$18.58612,200——
2020-09-18$15.06$19.51251,300——
2020-09-17$15.26$19.77255,000——
2020-09-16$15.05$19.50163,200——
2020-09-15$14.95$19.37341,300——
2020-09-14$14.93$19.34234,000——
2020-09-11$14.95$19.37320,900——
2020-09-10$14.68$19.02235,400——
2020-09-09$14.89$19.29345,300——
2020-09-08$14.99$19.42404,100——
2020-09-04$15.20$19.69317,200——
2020-09-03$15.05$19.50284,300——
2020-09-02$15.88$20.57186,300——
2020-09-01$15.90$20.60334,100——
2020-08-31$15.81$20.48650,600——
2020-08-28$16.40$21.25718,400——
2020-08-27$15.80$20.47614,800——
2020-08-26$15.36$19.90327,500——
2020-08-25$15.28$19.80234,200——
2020-08-24$14.83$19.21322,500——
2020-08-21$14.55$18.85267,600——
2020-08-20$15.12$19.59279,600——
2020-08-19$15.08$19.54255,100——
2020-08-18$15.71$20.35318,400——
2020-08-17$15.81$20.48428,300——
2020-08-14$15.92$20.63362,300——
2020-08-13$15.96$20.68457,600——
2020-08-12$16.35$21.18653,500——
2020-08-11$16.48$21.35414,900——
2020-08-10$15.87$20.56282,300——
2020-08-07$15.24$19.74336,600——
2020-08-06$15.64$20.26446,100——
2020-08-05$15.16$19.64318,600——
2020-08-04$14.42$18.68416,800——
2020-08-03$14.69$19.03234,500——
2020-07-31$14.93$19.34331,300——
2020-07-30$15.08$19.54359,700——
2020-07-29$15.19$19.68274,200——
2020-07-28$14.85$19.24232,200——
2020-07-27$14.78$19.15471,800——
2020-07-24$14.71$19.06229,300——
2020-07-23$14.98$19.41346,400——
2020-07-22$15.12$19.59292,500——
2020-07-21$15.28$19.80480,300——
2020-07-20$14.97$19.39554,500——
2020-07-17$14.55$18.85414,700——
2020-07-16$14.74$19.10445,500——
2020-07-15$15.03$19.47823,100——
2020-07-14$14.72$19.07312,200——
2020-07-13$14.85$19.24373,900——
2020-07-10$15.37$19.91332,400——
2020-07-09$15.19$19.68750,100——
2020-07-08$15.16$19.64293,500——
2020-07-07$15.35$19.89265,200——
2020-07-06$15.78$20.44331,300——
2020-07-02$15.37$19.91574,400——
2020-07-01$15.65$20.28415,300——
2020-06-30$16.19$20.98312,700——
2020-06-29$16.28$21.09444,200——
2020-06-26$15.96$20.68471,600——
2020-06-25$15.97$20.69335,200——
2020-06-24$15.92$20.63439,000——
2020-06-23$16.75$21.70438,300——
2020-06-22$16.79$21.75490,500——
2020-06-19$16.50$21.381,074,500——
2020-06-18$17.03$22.06510,400——
2020-06-17$17.41$22.56491,600——
2020-06-16$17.47$22.63510,800——
2020-06-15$17.38$22.52728,800——
2020-06-12$17.86$23.14608,500——
2020-06-11$18.00$23.32821,300——
2020-06-10$20.03$25.95637,300——
2020-06-09$20.12$26.07838,400——
2020-06-08$20.88$27.05701,400——
2020-06-05$19.27$24.97746,400——
2020-06-04$17.93$23.23726,400——
2020-06-03$17.39$22.531,095,000——
2020-06-02$15.88$20.57630,900——
2020-06-01$15.29$19.81403,100——
2020-05-29$15.03$19.47795,100——
2020-05-28$15.60$20.21812,900——
2020-05-27$15.53$20.12971,400——
2020-05-26$14.29$18.51977,900——
2020-05-22$13.56$17.57960,200——
2020-05-21$14.47$18.751,115,900——
2020-05-20$14.70$19.05695,600——
2020-05-19$14.85$19.24587,200——
2020-05-18$14.99$19.42544,400——
2020-05-15$13.68$17.721,052,300——
2020-05-14$13.88$17.98659,300——
2020-05-13$14.15$18.33621,900——
2020-05-12$14.74$19.10355,800——
2020-05-11$15.68$20.31235,000——
2020-05-08$15.83$20.51334,400——
2020-05-07$15.37$19.91612,000——
2020-05-06$15.37$19.91544,500——
2020-05-05$15.44$20.00481,300——
2020-05-04$15.39$19.94668,500——
2020-05-01$16.08$20.83525,600——
2020-04-30$16.56$21.45558,200——
2020-04-29$17.14$22.21559,200——
2020-04-28$16.06$20.81893,900——
2020-04-27$14.76$19.12414,700——
2020-04-24$13.94$18.06409,100——
2020-04-23$14.16$18.35610,800——
2020-04-22$14.26$18.48613,800——
2020-04-21$14.67$19.011,265,100——
2020-04-20$15.15$19.63635,800——
2020-04-17$15.59$20.201,763,700——
2020-04-16$14.10$18.271,034,200——
2020-04-15$13.90$18.01842,600——
2020-04-14$14.30$18.531,004,100——
2020-04-13$13.08$16.95519,100——
2020-04-09$13.62$17.65863,200——
2020-04-08$13.28$17.211,062,600——
2020-04-07$12.39$16.051,035,600——
2020-04-06$11.92$15.44866,400——
2020-04-03$11.21$14.52886,500——
2020-04-02$11.93$15.46742,500——
2020-04-01$11.63$15.071,475,200——
2020-03-31$12.62$16.35984,300——
2020-03-30$12.76$16.53711,000——
2020-03-27$13.32$17.261,552,500——
2020-03-26$13.78$17.851,327,700——
2020-03-25$13.58$17.591,203,500——
2020-03-24$11.72$15.181,259,600——
2020-03-23$9.94$12.88901,000——
2020-03-20$11.82$15.31978,600——
2020-03-19$11.49$14.891,406,500——
2020-03-18$10.85$14.061,031,400——
2020-03-17$14.16$18.351,105,100——
2020-03-16$15.79$20.46647,300——
2020-03-13$20.13$26.08685,200——
2020-03-12$18.38$23.81463,500——
2020-03-11$21.75$28.08456,700——
2020-03-10$23.14$29.87517,500——
2020-03-09$22.23$28.70761,000——
2020-03-06$24.86$32.09485,300——
2020-03-05$24.91$32.151,055,700——
2020-03-04$26.98$34.83662,800——
2020-03-03$26.89$34.71861,700——
2020-03-02$27.76$35.831,022,300——
2020-02-28$26.81$34.61650,000——
2020-02-27$27.38$35.34378,700——
2020-02-26$28.19$36.39413,300——
2020-02-25$28.77$37.14594,300——
2020-02-24$29.38$37.92385,100——
2020-02-21$30.20$38.98414,900——
2020-02-20$30.39$39.23291,300——
2020-02-19$30.25$39.05323,700——
2020-02-18$30.40$39.24397,100——
2020-02-14$30.54$39.42276,000——
2020-02-13$30.30$39.11316,900——
2020-02-12$30.67$39.59650,600——
2020-02-11$30.66$39.58508,600——
2020-02-10$31.03$40.05467,300——
2020-02-07$31.19$40.26637,200——
2020-02-06$30.18$38.96598,400——
2020-02-05$30.27$39.07307,300——
2020-02-04$30.13$38.89399,100——
2020-02-03$29.85$38.53279,700——
2020-01-31$29.68$38.31326,500——
2020-01-30$29.97$38.69419,000——
2020-01-29$30.07$38.82270,800——
2020-01-28$29.98$38.70189,800——
2020-01-27$29.88$38.57366,600——
2020-01-24$29.71$38.35317,800——
2020-01-23$29.30$37.82361,300——
2020-01-22$29.08$37.54277,200——
2020-01-21$29.30$37.82260,800——
2020-01-17$29.63$38.25225,100——
2020-01-16$29.80$38.47190,200——
2020-01-15$29.55$38.14922,000——
2020-01-14$29.73$38.38398,100——
2020-01-13$29.69$38.32428,000——
2020-01-10$29.64$38.26603,800——
2020-01-09$28.90$37.30611,600——
2020-01-08$28.60$36.92695,300——
2020-01-07$27.53$35.54383,500——
2020-01-06$27.47$35.46802,900——
2020-01-03$26.68$34.44431,600——
2020-01-02$26.56$34.28186,100——