Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cae Inc | CAE | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.28 | 1.39% | 20.47 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 20.37 | 20.30 | 20.51 | 20.47 | 20.19 |
CAE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 18.75 | 20.51 | 18.75 | 19.53 | 702,344 | 1.72 | 9.17% |
| 1 Month | 19.97 | 20.51 | 18.46 | 19.27 | 609,778 | 0.50 | 2.50% |
| 3 Months | 20.71 | 21.77 | 18.26 | 19.50 | 666,455 | -0.24 | -1.16% |
| 6 Months | 21.56 | 23.24 | 18.26 | 19.92 | 494,417 | -1.09 | -5.06% |
| 1 Year | 22.13 | 25.04 | 18.26 | 20.66 | 354,694 | -1.66 | -7.50% |
| 3 Years | 31.43 | 34.19 | 15.23 | 23.01 | 307,686 | -10.96 | -34.87% |
| 5 Years | 23.46 | 34.19 | 5.50 | 22.21 | 348,730 | -2.99 | -12.75% |
CAE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 20.47 | 0.28 | 1.39% | 20.37 | 20.51 | 20.30 | 315,743 |
| May 02 2024 | 20.19 | 0.46 | 2.33% | 19.86 | 20.20 | 19.79 | 519,607 |
| May 01 2024 | 19.73 | 0.44 | 2.28% | 19.34 | 19.97 | 19.26 | 1,045,588 |
| Apr 30 2024 | 19.29 | -0.07 | -0.36% | 19.20 | 19.39 | 19.07 | 762,068 |
| Apr 29 2024 | 19.36 | 0.32 | 1.68% | 19.15 | 19.38 | 19.07 | 676,634 |
| Apr 26 2024 | 19.04 | 0.29 | 1.55% | 18.75 | 19.13 | 18.75 | 507,822 |
| Apr 25 2024 | 18.75 | -0.37 | -1.94% | 18.73 | 18.845 | 18.46 | 637,579 |
| Apr 24 2024 | 19.12 | 0.03 | 0.16% | 19.09 | 19.285 | 18.89 | 399,940 |
| Apr 23 2024 | 19.09 | 0.55 | 2.97% | 18.67 | 19.09 | 18.54 | 603,347 |
| Apr 22 2024 | 18.54 | -0.09 | -0.48% | 18.66 | 18.66 | 18.51 | 499,589 |
| Apr 19 2024 | 18.63 | 0.07 | 0.38% | 18.58 | 18.82 | 18.51 | 470,702 |
| Apr 18 2024 | 18.56 | -0.36 | -1.90% | 19.00 | 19.00 | 18.505 | 455,635 |
| Apr 17 2024 | 18.92 | 0.00 | 0.00% | 18.98 | 19.06 | 18.705 | 1,028,618 |
| Apr 16 2024 | 18.92 | -0.21 | -1.10% | 18.82 | 18.98 | 18.67 | 1,097,866 |
| Apr 15 2024 | 19.13 | -0.30 | -1.54% | 19.61 | 19.80 | 19.12 | 576,602 |
| Apr 12 2024 | 19.43 | -0.24 | -1.22% | 19.54 | 19.54 | 19.23 | 666,164 |
| Apr 11 2024 | 19.67 | -0.01 | -0.05% | 19.72 | 19.80 | 19.37 | 544,129 |
| Apr 10 2024 | 19.68 | -0.28 | -1.40% | 19.63 | 19.725 | 19.50 | 507,808 |
| Apr 09 2024 | 19.96 | -0.14 | -0.70% | 20.08 | 20.24 | 19.88 | 303,660 |
| Apr 08 2024 | 20.10 | 0.24 | 1.21% | 19.91 | 20.39 | 19.91 | 449,452 |
| Apr 05 2024 | 19.86 | -0.14 | -0.70% | 19.97 | 20.11 | 19.70 | 442,740 |
| Apr 04 2024 | 20.00 | 0.02 | 0.10% | 20.08 | 20.18 | 19.905 | 532,446 |
