CAE Inc. - Price History

Monthly price history for CAE.TO (CAE Inc.)

DateAdjusted priceReal price
March 2024 27.97 CAD 27.97 CAD
February 2024 25.34 CAD 25.34 CAD
January 2024 26.92 CAD 26.92 CAD
December 2023 28.60 CAD 28.60 CAD
November 2023 26.98 CAD 26.98 CAD
October 2023 28.96 CAD 28.96 CAD
September 2023 31.71 CAD 31.71 CAD
August 2023 32.59 CAD 32.59 CAD
July 2023 30.13 CAD 30.13 CAD
June 2023 29.65 CAD 29.65 CAD
May 2023 27.76 CAD 27.76 CAD
April 2023 30.49 CAD 30.49 CAD
March 2023 30.56 CAD 30.56 CAD
February 2023 30.77 CAD 30.77 CAD
January 2023 30.05 CAD 30.05 CAD
December 2022 26.19 CAD 26.19 CAD
November 2022 29.09 CAD 29.09 CAD
October 2022 26.00 CAD 26.00 CAD
September 2022 21.19 CAD 21.19 CAD
August 2022 23.98 CAD 23.98 CAD
July 2022 33.88 CAD 33.88 CAD
June 2022 31.72 CAD 31.72 CAD
May 2022 31.59 CAD 31.59 CAD
April 2022 30.55 CAD 30.55 CAD
March 2022 32.54 CAD 32.54 CAD
February 2022 33.91 CAD 33.91 CAD
January 2022 32.10 CAD 32.10 CAD
December 2021 31.91 CAD 31.91 CAD
November 2021 30.70 CAD 30.70 CAD
October 2021 37.53 CAD 37.53 CAD
September 2021 37.84 CAD 37.84 CAD
August 2021 36.43 CAD 36.43 CAD
July 2021 38.07 CAD 38.07 CAD
June 2021 38.18 CAD 38.18 CAD
May 2021 37.20 CAD 37.20 CAD
April 2021 38.50 CAD 38.50 CAD
March 2021 35.81 CAD 35.81 CAD
February 2021 33.68 CAD 33.68 CAD
January 2021 28.89 CAD 28.89 CAD
December 2020 35.27 CAD 35.27 CAD
November 2020 31.42 CAD 31.42 CAD
October 2020 22.77 CAD 22.77 CAD
September 2020 19.48 CAD 19.48 CAD
August 2020 20.68 CAD 20.68 CAD
July 2020 19.99 CAD 19.99 CAD
June 2020 22.02 CAD 22.02 CAD
May 2020 20.66 CAD 20.66 CAD
April 2020 23.00 CAD 23.00 CAD
March 2020 17.79 CAD 17.79 CAD
February 2020 35.78 CAD 35.91 CAD
January 2020 39.11 CAD 39.25 CAD
December 2019 34.25 CAD 34.38 CAD
November 2019 35.44 CAD 35.69 CAD
October 2019 32.80 CAD 33.03 CAD
September 2019 33.43 CAD 33.66 CAD
August 2019 34.50 CAD 34.85 CAD
July 2019 35.23 CAD 35.59 CAD
June 2019 34.85 CAD 35.21 CAD
May 2019 34.02 CAD 34.47 CAD
April 2019 30.75 CAD 31.16 CAD
March 2019 29.22 CAD 29.61 CAD
February 2019 27.29 CAD 27.75 CAD
January 2019 27.46 CAD 27.92 CAD
December 2018 24.68 CAD 25.09 CAD
November 2018 26.43 CAD 26.98 CAD
October 2018 22.75 CAD 23.22 CAD
September 2018 25.69 CAD 26.22 CAD
August 2018 25.43 CAD 26.05 CAD
July 2018 26.45 CAD 27.10 CAD
June 2018 26.66 CAD 27.31 CAD
May 2018 26.57 CAD 27.31 CAD
April 2018 23.61 CAD 24.27 CAD
March 2018 23.33 CAD 23.98 CAD
February 2018 22.93 CAD 23.66 CAD
January 2018 22.00 CAD 22.70 CAD
December 2017 22.63 CAD 23.35 CAD
November 2017 21.99 CAD 22.78 CAD
October 2017 22.07 CAD 22.86 CAD
September 2017 21.07 CAD 21.83 CAD
August 2017 19.81 CAD 20.61 CAD
July 2017 20.31 CAD 21.13 CAD
June 2017 21.49 CAD 22.36 CAD
May 2017 20.90 CAD 21.82 CAD
April 2017 19.97 CAD 20.85 CAD
March 2017 19.46 CAD 20.32 CAD
February 2017 19.03 CAD 19.95 CAD
January 2017 17.63 CAD 18.48 CAD
December 2016 17.91 CAD 18.78 CAD
November 2016 18.82 CAD 19.81 CAD
October 2016 17.89 CAD 18.84 CAD
September 2016 17.69 CAD 18.63 CAD
August 2016 17.68 CAD 18.70 CAD
July 2016 16.47 CAD 17.42 CAD
June 2016 14.76 CAD 15.61 CAD
May 2016 15.43 CAD 16.39 CAD
April 2016 13.97 CAD 14.84 CAD
March 2016 14.14 CAD 15.02 CAD
February 2016 13.97 CAD 14.92 CAD
January 2016 13.70 CAD 14.63 CAD
December 2015 14.38 CAD 15.35 CAD
November 2015 14.13 CAD 15.16 CAD
October 2015 13.76 CAD 14.76 CAD
September 2015 13.18 CAD 14.14 CAD
August 2015 13.40 CAD 14.45 CAD
July 2015 13.74 CAD 14.82 CAD
June 2015 13.79 CAD 14.87 CAD
May 2015 13.70 CAD 14.85 CAD
April 2015 13.81 CAD 14.97 CAD
March 2015 13.64 CAD 14.78 CAD
February 2015 13.86 CAD 15.09 CAD
January 2015 14.37 CAD 15.65 CAD
December 2014 13.85 CAD 15.08 CAD
November 2014 13.84 CAD 15.14 CAD
October 2014 13.20 CAD 14.44 CAD
September 2014 12.41 CAD 13.58 CAD
August 2014 12.22 CAD 13.44 CAD
July 2014 12.66 CAD 13.92 CAD
June 2014 12.69 CAD 13.96 CAD
May 2014 13.31 CAD 14.70 CAD
April 2014 13.10 CAD 14.47 CAD
March 2014 13.18 CAD 14.55 CAD
February 2014 13.42 CAD 14.88 CAD
January 2014 12.73 CAD 14.11 CAD
December 2013 12.19 CAD 13.51 CAD
November 2013 10.67 CAD 11.89 CAD
October 2013 10.73 CAD 11.95 CAD
September 2013 10.13 CAD 11.28 CAD
August 2013 10.06 CAD 11.26 CAD
July 2013 10.46 CAD 11.70 CAD
June 2013 9.75 CAD 10.91 CAD
May 2013 9.53 CAD 10.71 CAD
April 2013 9.69 CAD 10.89 CAD
March 2013 8.83 CAD 9.93 CAD
February 2013 8.92 CAD 10.08 CAD
January 2013 9.53 CAD 10.77 CAD
December 2012 8.91 CAD 10.07 CAD
November 2012 8.70 CAD 9.88 CAD
October 2012 9.68 CAD 10.99 CAD
September 2012 9.28 CAD 10.53 CAD
August 2012 8.84 CAD 10.08 CAD
July 2012 8.86 CAD 10.11 CAD
June 2012 8.67 CAD 9.89 CAD
May 2012 8.77 CAD 10.05 CAD
April 2012 9.43 CAD 10.80 CAD
March 2012 8.93 CAD 10.23 CAD
February 2012 9.27 CAD 10.66 CAD
January 2012 9.62 CAD 11.06 CAD
December 2011 8.60 CAD 9.89 CAD
November 2011 8.80 CAD 10.16 CAD
October 2011 9.21 CAD 10.63 CAD
September 2011 8.52 CAD 9.83 CAD
August 2011 9.27 CAD 10.74 CAD
July 2011 10.78 CAD 12.50 CAD
June 2011 11.22 CAD 13.01 CAD
May 2011 10.67 CAD 12.41 CAD
April 2011 10.96 CAD 12.75 CAD
March 2011 11.07 CAD 12.88 CAD
February 2011 10.64 CAD 12.41 CAD
January 2011 10.91 CAD 12.73 CAD
December 2010 9.87 CAD 11.51 CAD
November 2010 9.62 CAD 11.26 CAD
October 2010 9.77 CAD 11.44 CAD
September 2010 9.07 CAD 10.62 CAD
August 2010 8.55 CAD 10.05 CAD
July 2010 8.34 CAD 9.80 CAD
June 2010 7.85 CAD 9.23 CAD
May 2010 8.07 CAD 9.51 CAD
April 2010 7.89 CAD 9.30 CAD
March 2010 8.41 CAD 9.92 CAD
February 2010 7.53 CAD 8.91 CAD
January 2010 7.21 CAD 8.53 CAD
December 2009 7.41 CAD 8.77 CAD
November 2009 7.16 CAD 8.50 CAD
October 2009 7.10 CAD 8.43 CAD
September 2009 7.62 CAD 9.05 CAD
August 2009 7.41 CAD 8.82 CAD
July 2009 6.00 CAD 7.15 CAD
June 2009 5.79 CAD 6.90 CAD
May 2009 6.02 CAD 7.20 CAD
April 2009 6.35 CAD 7.60 CAD
March 2009 6.38 CAD 7.63 CAD
February 2009 5.51 CAD 6.62 CAD
January 2009 5.98 CAD 7.18 CAD
December 2008 6.74 CAD 8.10 CAD
November 2008 5.26 CAD 6.35 CAD
October 2008 5.86 CAD 7.07 CAD
September 2008 7.04 CAD 8.50 CAD
August 2008 9.26 CAD 11.20 CAD
July 2008 9.14 CAD 11.06 CAD
June 2008 9.52 CAD 11.52 CAD
May 2008 10.85 CAD 13.16 CAD
April 2008 9.53 CAD 11.56 CAD
March 2008 9.59 CAD 11.63 CAD
February 2008 10.21 CAD 12.40 CAD
January 2008 9.29 CAD 11.28 CAD
December 2007 10.96 CAD 13.31 CAD
November 2007 9.70 CAD 11.78 CAD
October 2007 10.49 CAD 12.74 CAD
September 2007 11.02 CAD 13.39 CAD
August 2007 11.23 CAD 13.65 CAD
July 2007 11.33 CAD 13.77 CAD
June 2007 11.68 CAD 14.20 CAD
May 2007 11.38 CAD 13.84 CAD
April 2007 10.59 CAD 12.89 CAD
March 2007 10.69 CAD 13.01 CAD
February 2007 9.99 CAD 12.17 CAD
January 2007 9.55 CAD 11.63 CAD
December 2006 8.83 CAD 10.75 CAD
November 2006 8.52 CAD 10.39 CAD
October 2006 8.19 CAD 9.98 CAD
September 2006 7.82 CAD 9.53 CAD
August 2006 7.76 CAD 9.47 CAD
July 2006 7.09 CAD 8.65 CAD
June 2006 6.97 CAD 8.50 CAD
May 2006 7.46 CAD 9.11 CAD
April 2006 7.53 CAD 9.20 CAD
March 2006 7.52 CAD 9.18 CAD
February 2006 7.72 CAD 9.44 CAD
January 2006 7.77 CAD 9.50 CAD
December 2005 6.97 CAD 8.52 CAD
November 2005 6.68 CAD 8.18 CAD
October 2005 6.58 CAD 8.06 CAD
September 2005 6.39 CAD 7.82 CAD
August 2005 6.77 CAD 8.30 CAD
July 2005 5.71 CAD 7.00 CAD
June 2005 5.36 CAD 6.57 CAD
May 2005 4.76 CAD 5.85 CAD
April 2005 4.83 CAD 5.93 CAD
March 2005 4.87 CAD 5.98 CAD
February 2005 4.59 CAD 5.65 CAD
January 2005 4.03 CAD 4.96 CAD
December 2004 4.11 CAD 5.05 CAD
November 2004 3.55 CAD 4.40 CAD
October 2004 4.03 CAD 4.99 CAD
September 2004 4.44 CAD 5.50 CAD
August 2004 4.62 CAD 5.75 CAD
July 2004 5.10 CAD 6.35 CAD
June 2004 4.84 CAD 6.03 CAD
May 2004 4.43 CAD 5.55 CAD
April 2004 4.55 CAD 5.70 CAD
March 2004 4.56 CAD 5.71 CAD
February 2004 5.09 CAD 6.40 CAD
January 2004 4.68 CAD 5.88 CAD
December 2003 4.66 CAD 5.86 CAD
November 2003 4.33 CAD 5.48 CAD
October 2003 4.24 CAD 5.36 CAD
September 2003 4.01 CAD 5.07 CAD
August 2003 4.76 CAD 6.05 CAD
July 2003 4.84 CAD 6.15 CAD
June 2003 4.51 CAD 5.73 CAD
May 2003 3.60 CAD 4.60 CAD
April 2003 2.73 CAD 3.49 CAD
March 2003 2.39 CAD 3.05 CAD
February 2003 3.65 CAD 4.70 CAD
January 2003 3.95 CAD 5.08 CAD
December 2002 4.02 CAD 5.17 CAD
November 2002 4.33 CAD 5.60 CAD
October 2002 4.13 CAD 5.35 CAD
September 2002 3.52 CAD 4.56 CAD
August 2002 5.16 CAD 6.72 CAD
July 2002 7.92 CAD 10.30 CAD
June 2002 9.57 CAD 12.45 CAD
May 2002 10.66 CAD 13.90 CAD
April 2002 9.13 CAD 11.90 CAD
March 2002 8.99 CAD 11.72 CAD
February 2002 7.72 CAD 10.10 CAD
January 2002 8.40 CAD 10.98 CAD
December 2001 8.85 CAD 11.57 CAD
November 2001 8.73 CAD 11.45 CAD
October 2001 5.85 CAD 7.67 CAD
September 2001 7.43 CAD 9.74 CAD
August 2001 9.62 CAD 12.65 CAD
July 2001 11.26 CAD 14.80 CAD
June 2001 11.22 CAD 29.50 CAD
May 2001 10.29 CAD 27.10 CAD
April 2001 9.55 CAD 25.15 CAD
March 2001 9.02 CAD 23.75 CAD
February 2001 9.09 CAD 24.00 CAD
January 2001 7.84 CAD 20.70 CAD
December 2000 9.25 CAD 24.40 CAD
November 2000 8.11 CAD 21.45 CAD
October 2000 7.34 CAD 19.40 CAD
September 2000 7.24 CAD 19.15 CAD
August 2000 7.30 CAD 19.35 CAD
July 2000 6.26 CAD 16.60 CAD
June 2000 5.66 CAD 15.00 CAD
May 2000 4.89 CAD 13.00 CAD
April 2000 5.23 CAD 13.90 CAD
March 2000 5.02 CAD 13.35 CAD
February 2000 5.36 CAD 14.30 CAD
January 2000 3.84 CAD 10.25 CAD
December 1999 3.71 CAD 9.90 CAD
November 1999 3.39 CAD 9.10 CAD
October 1999 3.08 CAD 8.25 CAD
September 1999 3.06 CAD 8.20 CAD
August 1999 3.30 CAD 8.90 CAD
July 1999 3.45 CAD 9.30 CAD
June 1999 3.26 CAD 8.80 CAD
May 1999 3.17 CAD 8.60 CAD
April 1999 3.41 CAD 9.25 CAD
March 1999 3.02 CAD 8.20 CAD
February 1999 3.18 CAD 8.65 CAD
January 1999 3.03 CAD 8.25 CAD
December 1998 2.99 CAD 8.15 CAD
November 1998 3.23 CAD 8.85 CAD
October 1998 3.38 CAD 9.40 CAD
September 1998 3.23 CAD 9.00 CAD
August 1998 3.18 CAD 8.90 CAD
July 1998 4.11 CAD 11.50 CAD
June 1998 4.45 CAD 12.45 CAD
May 1998 4.33 CAD 12.15 CAD
April 1998 4.42 CAD 12.40 CAD
March 1998 4.04 CAD 11.35 CAD
February 1998 3.91 CAD 11.00 CAD
January 1998 4.26 CAD 12.00 CAD
December 1997 3.98 CAD 11.20 CAD
November 1997 3.96 CAD 11.20 CAD
October 1997 4.21 CAD 11.90 CAD
September 1997 4.11 CAD 11.60 CAD
August 1997 3.75 CAD 10.65 CAD
July 1997 3.98 CAD 11.30 CAD
June 1997 3.88 CAD 11.00 CAD
May 1997 3.81 CAD 10.85 CAD
April 1997 3.83 CAD 10.90 CAD
March 1997 3.67 CAD 10.45 CAD
February 1997 3.99 CAD 11.40 CAD
January 1997 3.87 CAD 11.05 CAD
December 1996 3.62 CAD 10.35 CAD
November 1996 3.61 CAD 10.35 CAD
October 1996 3.91 CAD 11.20 CAD
September 1996 3.64 CAD 10.45 CAD
August 1996 3.70 CAD 10.65 CAD
July 1996 3.98 CAD 11.45 CAD
June 1996 3.94 CAD 11.35 CAD
May 1996 4.10 CAD 11.85 CAD
April 1996 4.12 CAD 11.90 CAD
March 1996 4.07 CAD 11.75 CAD
February 1996 3.75 CAD 10.88 CAD
January 1996 3.58 CAD 10.38 CAD
December 1995 3.58 CAD 10.38 CAD
November 1995 3.35 CAD 9.75 CAD
October 1995 3.26 CAD 9.50 CAD
September 1995 3.18 CAD 9.25 CAD
August 1995 3.08 CAD 9.00 CAD
July 1995 3.12 CAD 9.13 CAD
June 1995 3.38 CAD 9.88 CAD
May 1995 3.02 CAD 8.88 CAD
April 1995 2.77 CAD 8.13 CAD
March 1995 2.77 CAD 8.13 CAD
February 1995 2.50 CAD 7.38 CAD
January 1995 2.37 CAD 7.00 CAD
December 1994 2.54 CAD 7.50 CAD
November 1994 2.27 CAD 6.75 CAD
October 1994 2.53 CAD 7.50 CAD
September 1994 2.32 CAD 6.88 CAD
August 1994 2.47 CAD 7.38 CAD
July 1994 2.47 CAD 7.38 CAD
June 1994 2.22 CAD 6.63 CAD
May 1994 2.46 CAD 7.38 CAD
April 1994 2.62 CAD 7.88 CAD
March 1994 2.29 CAD 6.88 CAD
February 1994 1.99 CAD 6.00 CAD
January 1994 2.23 CAD 6.75 CAD
December 1993 2.36 CAD 7.13 CAD
November 1993 2.10 CAD 6.38 CAD
October 1993 2.06 CAD 6.25 CAD
September 1993 1.89 CAD 5.75 CAD
August 1993 1.88 CAD 5.75 CAD
July 1993 1.62 CAD 4.95 CAD
June 1993 1.60 CAD 4.90 CAD
May 1993 1.66 CAD 5.13 CAD
April 1993 1.70 CAD 5.25 CAD
March 1993 1.59 CAD 4.90 CAD
February 1993 1.73 CAD 5.38 CAD
January 1993 1.58 CAD 4.90 CAD
December 1992 1.61 CAD 5.00 CAD
November 1992 1.88 CAD 5.88 CAD
October 1992 1.92 CAD 6.00 CAD
September 1992 1.88 CAD 5.88 CAD
August 1992 1.90 CAD 6.00 CAD
July 1992 2.02 CAD 6.38 CAD
June 1992 1.94 CAD 6.13 CAD
May 1992 1.93 CAD 6.13 CAD
April 1992 1.93 CAD 6.13 CAD
March 1992 1.89 CAD 6.00 CAD
February 1992 2.04 CAD 6.50 CAD
January 1992 2.04 CAD 6.50 CAD
December 1991 2.04 CAD 6.50 CAD
November 1991 1.94 CAD 6.25 CAD
October 1991 2.14 CAD 6.88 CAD
September 1991 2.29 CAD 7.38 CAD
August 1991 2.32 CAD 7.50 CAD
July 1991 2.28 CAD 7.38 CAD
June 1991 2.17 CAD 7.00 CAD
May 1991 2.08 CAD 6.75 CAD
April 1991 2.08 CAD 6.75 CAD
March 1991 1.92 CAD 6.25 CAD
February 1991 1.91 CAD 6.25 CAD
January 1991 1.36 CAD 4.45 CAD
December 1990 1.41 CAD 4.60 CAD
November 1990 1.52 CAD 5.00 CAD
October 1990 1.36 CAD 4.50 CAD
September 1990 1.55 CAD 5.13 CAD
August 1990 1.84 CAD 6.13 CAD
July 1990 1.88 CAD 6.25 CAD
June 1990 1.96 CAD 6.50 CAD
May 1990 1.87 CAD 6.25 CAD
April 1990 1.91 CAD 6.38 CAD
March 1990 2.28 CAD 7.63 CAD
February 1990 2.16 CAD 7.25 CAD
January 1990 2.46 CAD 8.25 CAD
December 1989 2.87 CAD 9.63 CAD

CAE.TO

Price: 27.97CAD

52 week price:
24.75
33.87

Payout Ratio Range:
11.34%
7936.51%

Earnings Per Share: 0.94 CAD

P/E Ratio: 28.88

Exchange: TOR

Sector: Industrials

Industry: Aerospace & Defense

Volume: 533800

Ebitda: 505.7 million

Market Capitalization: 8.8 billion

Average Dividend Frequency: 4

Links: