CAE Inc. - Price History
Monthly price history for CAE (CAE Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.22 | $20.22 |
| March 2024 | $20.64 | $20.64 |
| February 2024 | $18.64 | $18.64 |
| January 2024 | $20.02 | $20.02 |
| December 2023 | $21.59 | $21.59 |
| November 2023 | $19.88 | $19.88 |
| October 2023 | $20.86 | $20.86 |
| September 2023 | $23.35 | $23.35 |
| August 2023 | $24.11 | $24.11 |
| July 2023 | $22.85 | $22.85 |
| June 2023 | $22.38 | $22.38 |
| May 2023 | $20.48 | $20.48 |
| April 2023 | $22.52 | $22.52 |
| March 2023 | $22.63 | $22.63 |
| February 2023 | $22.58 | $22.58 |
| January 2023 | $22.60 | $22.60 |
| December 2022 | $19.34 | $19.34 |
| November 2022 | $21.56 | $21.56 |
| October 2022 | $19.09 | $19.09 |
| September 2022 | $15.33 | $15.33 |
| August 2022 | $18.26 | $18.26 |
| July 2022 | $26.48 | $26.48 |
| June 2022 | $24.62 | $24.62 |
| May 2022 | $24.97 | $24.97 |
| April 2022 | $23.78 | $23.78 |
| March 2022 | $26.08 | $26.08 |
| February 2022 | $26.76 | $26.76 |
| January 2022 | $25.25 | $25.25 |
| December 2021 | $25.24 | $25.24 |
| November 2021 | $24.07 | $24.07 |
| October 2021 | $30.37 | $30.37 |
| September 2021 | $29.87 | $29.87 |
| August 2021 | $28.84 | $28.84 |
| July 2021 | $30.53 | $30.53 |
| June 2021 | $30.80 | $30.80 |
| May 2021 | $31 | $31 |
| April 2021 | $31.32 | $31.32 |
| March 2021 | $28.49 | $28.49 |
| February 2021 | $26.47 | $26.47 |
| January 2021 | $22.55 | $22.55 |
| December 2020 | $27.74 | $27.74 |
| November 2020 | $24.35 | $24.35 |
| October 2020 | $17.07 | $17.07 |
| September 2020 | $14.62 | $14.62 |
| August 2020 | $15.81 | $15.81 |
| July 2020 | $14.93 | $14.93 |
| June 2020 | $16.19 | $16.19 |
| May 2020 | $15.03 | $15.03 |
| April 2020 | $16.56 | $16.56 |
| March 2020 | $12.62 | $12.62 |
| February 2020 | $26.71 | $26.81 |
| January 2020 | $29.57 | $29.68 |
| December 2019 | $26.36 | $26.46 |
| November 2019 | $26.72 | $26.91 |
| October 2019 | $24.92 | $25.09 |
| September 2019 | $25.23 | $25.40 |
| August 2019 | $25.90 | $26.17 |
| July 2019 | $26.69 | $26.96 |
| June 2019 | $26.59 | $26.86 |
| May 2019 | $25.16 | $25.49 |
| April 2019 | $22.99 | $23.29 |
| March 2019 | $21.86 | $22.15 |
| February 2019 | $20.74 | $21.11 |
| January 2019 | $20.89 | $21.27 |
| December 2018 | $18.03 | $18.35 |
| November 2018 | $19.83 | $20.29 |
| October 2018 | $17.25 | $17.65 |
| September 2018 | $19.86 | $20.32 |
| August 2018 | $19.44 | $19.96 |
| July 2018 | $20.30 | $20.85 |
| June 2018 | $20.22 | $20.77 |
| May 2018 | $20.43 | $21.05 |
| April 2018 | $18.39 | $18.95 |
| March 2018 | $18.04 | $18.59 |
| February 2018 | $17.81 | $18.42 |
| January 2018 | $17.84 | $18.45 |
| December 2017 | $17.95 | $18.56 |
| November 2017 | $17.04 | $17.69 |
| October 2017 | $17.06 | $17.71 |
| September 2017 | $16.88 | $17.53 |
| August 2017 | $15.84 | $16.52 |
| July 2017 | $16.27 | $16.97 |
| June 2017 | $16.53 | $17.24 |
| May 2017 | $15.41 | $16.13 |
| April 2017 | $14.59 | $15.27 |
| March 2017 | $14.61 | $15.29 |
| February 2017 | $14.38 | $15.11 |
| January 2017 | $13.51 | $14.20 |
| December 2016 | $13.29 | $13.97 |
| November 2016 | $13.98 | $14.75 |
| October 2016 | $13.30 | $14.04 |
| September 2016 | $13.49 | $14.24 |
| August 2016 | $13.42 | $14.23 |
| July 2016 | $12.58 | $13.33 |
| June 2016 | $11.40 | $12.09 |
| May 2016 | $11.73 | $12.49 |
| April 2016 | $11.11 | $11.83 |
| March 2016 | $10.87 | $11.58 |
| February 2016 | $10.28 | $11 |
| January 2016 | $9.74 | $10.43 |
| December 2015 | $10.36 | $11.09 |
| November 2015 | $10.59 | $11.39 |
| October 2015 | $10.53 | $11.33 |
| September 2015 | $9.87 | $10.62 |
| August 2015 | $10.17 | $11 |
| July 2015 | $10.52 | $11.37 |
| June 2015 | $11.03 | $11.93 |
| May 2015 | $11.06 | $12.01 |
| April 2015 | $11.42 | $12.41 |
| March 2015 | $10.74 | $11.66 |
| February 2015 | $11.07 | $12.08 |
| January 2015 | $11.31 | $12.34 |
| December 2014 | $11.92 | $13.01 |
| November 2014 | $12.21 | $13.39 |
| October 2014 | $11.78 | $12.92 |
| September 2014 | $11.06 | $12.13 |
| August 2014 | $11.20 | $12.34 |
| July 2014 | $11.59 | $12.78 |
| June 2014 | $11.91 | $13.13 |
| May 2014 | $12.16 | $13.46 |
| April 2014 | $11.92 | $13.19 |
| March 2014 | $11.91 | $13.18 |
| February 2014 | $12.10 | $13.45 |
| January 2014 | $11.39 | $12.66 |
| December 2013 | $11.47 | $12.74 |
| November 2013 | $10.18 | $11.36 |
| October 2013 | $10.32 | $11.52 |
| September 2013 | $9.80 | $10.94 |
| August 2013 | $9.52 | $10.67 |
| July 2013 | $10.14 | $11.37 |
| June 2013 | $9.24 | $10.36 |
| May 2013 | $9.18 | $10.30 |
| April 2013 | $9.65 | $10.83 |
| March 2013 | $8.71 | $9.77 |
| February 2013 | $8.69 | $9.80 |
| January 2013 | $9.56 | $10.78 |
| December 2012 | $9 | $10.15 |
| November 2012 | $8.76 | $9.93 |
| October 2012 | $9.63 | $10.91 |
| September 2012 | $9.44 | $10.69 |
| August 2012 | $9 | $10.25 |
| July 2012 | $8.88 | $10.11 |
| June 2012 | $8.50 | $9.68 |
| May 2012 | $8.52 | $9.74 |
| April 2012 | $9.56 | $10.93 |
| March 2012 | $8.95 | $10.23 |
| February 2012 | $9.40 | $10.79 |
| January 2012 | $9.55 | $10.96 |
| December 2011 | $8.45 | $9.70 |
| November 2011 | $8.63 | $9.94 |
| October 2011 | $9.28 | $10.69 |
| September 2011 | $8.08 | $9.31 |
| August 2011 | $9.45 | $10.93 |
| July 2011 | $11.41 | $13.20 |
| June 2011 | $11.64 | $13.46 |
| May 2011 | $11.06 | $12.84 |
| April 2011 | $11.52 | $13.37 |
| March 2011 | $11.46 | $13.30 |
| February 2011 | $10.99 | $12.80 |
| January 2011 | $10.95 | $12.75 |
| December 2010 | $9.90 | $11.53 |
| November 2010 | $9.43 | $11.02 |
| October 2010 | $9.58 | $11.19 |
| September 2010 | $8.82 | $10.31 |
| August 2010 | $8.04 | $9.43 |
| July 2010 | $8.13 | $9.54 |
| June 2010 | $7.43 | $8.72 |
| May 2010 | $7.79 | $9.17 |
| April 2010 | $7.78 | $9.15 |
| March 2010 | $8.31 | $9.78 |
| February 2010 | $7.18 | $8.47 |
| January 2010 | $6.78 | $8 |
| December 2009 | $6.97 | $8.23 |
| November 2009 | $6.84 | $8.11 |
| October 2009 | $6.53 | $7.74 |
| September 2009 | $7.14 | $8.46 |
| August 2009 | $6.70 | $7.97 |
| July 2009 | $5.53 | $6.58 |
| June 2009 | $4.97 | $5.91 |
| May 2009 | $5.52 | $6.60 |
| April 2009 | $5.36 | $6.40 |
| March 2009 | $5.10 | $6.10 |
| February 2009 | $4.30 | $5.16 |
| January 2009 | $4.85 | $5.83 |
| December 2008 | $5.53 | $6.64 |
| November 2008 | $4.14 | $5 |
| October 2008 | $4.82 | $5.83 |
| September 2008 | $6.65 | $8.04 |
| August 2008 | $8.65 | $10.48 |
| July 2008 | $8.83 | $10.70 |
| June 2008 | $9.32 | $11.29 |
| May 2008 | $10.91 | $13.26 |
| April 2008 | $9.52 | $11.57 |
| March 2008 | $9.31 | $11.31 |
| February 2008 | $10.34 | $12.57 |
| January 2008 | $9.26 | $11.26 |
| December 2007 | $11 | $13.37 |
| November 2007 | $9.77 | $11.89 |
| October 2007 | $11.08 | $13.49 |
| September 2007 | $11.04 | $13.43 |
| August 2007 | $10.58 | $12.89 |
| July 2007 | $10.61 | $12.92 |
| June 2007 | $10.95 | $13.34 |
| May 2007 | $10.70 | $13.04 |
| April 2007 | $9.50 | $11.58 |
| March 2007 | $9.25 | $11.27 |
| February 2007 | $8.55 | $10.43 |
| January 2007 | $8.15 | $9.94 |
| December 2006 | $7.52 | $9.18 |
| November 2006 | $7.45 | $9.10 |
| October 2006 | $7.27 | $8.88 |
| September 2006 | $7.01 | $8.56 |
| August 2006 | $7 | $8.56 |
| July 2006 | $6.30 | $7.70 |
| June 2006 | $6.25 | $7.64 |
| May 2006 | $6.83 | $8.36 |
| April 2006 | $6.74 | $8.25 |
| March 2006 | $6.43 | $7.87 |
| February 2006 | $6.79 | $8.33 |
| January 2006 | $6.84 | $8.39 |
| December 2005 | $5.97 | $7.32 |
| November 2005 | $5.72 | $7.02 |
| October 2005 | $5.59 | $6.86 |
| September 2005 | $5.52 | $6.77 |
| August 2005 | $5.64 | $6.94 |
| July 2005 | $4.64 | $5.70 |
| June 2005 | $4.37 | $5.37 |
| May 2005 | $3.81 | $4.69 |
| April 2005 | $3.73 | $4.59 |
| March 2005 | $4.02 | $4.95 |
| February 2005 | $3.72 | $4.60 |
| January 2005 | $3.27 | $4.04 |
| December 2004 | $3.44 | $4.25 |
| November 2004 | $3.04 | $3.78 |
| October 2004 | $3.28 | $4.09 |
| September 2004 | $3.53 | $4.39 |
| August 2004 | $3.49 | $4.38 |
| July 2004 | $3.80 | $4.77 |
| June 2004 | $3.61 | $4.53 |
| May 2004 | $3.27 | $4.13 |
| April 2004 | $3.27 | $4.13 |
| March 2004 | $3.47 | $4.38 |
| February 2004 | $3.77 | $4.79 |
| January 2004 | $3.51 | $4.46 |
| December 2003 | $3.57 | $4.54 |
| November 2003 | $3.32 | $4.25 |
| October 2003 | $3.18 | $4.07 |
| September 2003 | $2.92 | $3.74 |
| August 2003 | $3.38 | $4.35 |
| July 2003 | $3.42 | $4.40 |
| June 2003 | $3.32 | $4.27 |
| May 2003 | $2.62 | $3.40 |
| April 2003 | $1.85 | $2.40 |
| March 2003 | $1.60 | $2.08 |
| February 2003 | $2.43 | $3.17 |
| January 2003 | $2.63 | $3.44 |
| December 2002 | $2.59 | $3.38 |
| November 2002 | $2.69 | $3.55 |
| October 2002 | $2.59 | $3.41 |
| September 2002 | $2.21 | $2.91 |
| August 2002 | $3.26 | $4.33 |
| July 2002 | $4.90 | $6.51 |
| June 2002 | $6.31 | $8.32 |
| May 2002 | $6.87 | $9.08 |
| April 2002 | $5.72 | $7.56 |
| March 2002 | $5.66 | $7.48 |
| February 2002 | $4.71 | $6.24 |
| January 2002 | $5.07 | $6.72 |
| December 2001 | $5.52 | $7.32 |
| November 2001 | $5.27 | $7 |
| October 2001 | $3.61 | $4.80 |
| September 2001 | $4.51 | $6 |
| August 2001 | $5.99 | $8 |
| July 2001 | $7.28 | $9.72 |
| June 2001 | $7.22 | $9.64 |
| May 2001 | $6.42 | $8.64 |
| April 2001 | $6.07 | $8.16 |
| March 2001 | $5.50 | $7.40 |
| February 2001 | $5.40 | $7.32 |
| January 2001 | $5.16 | $7 |
| December 2000 | $5.81 | $7.88 |
| November 2000 | $5.10 | $7 |
| October 2000 | $4.43 | $6.08 |
| September 2000 | $4.78 | $6.56 |
| August 2000 | $4.77 | $6.64 |
| July 2000 | $3.88 | $5.40 |
| June 2000 | $3.65 | $5.08 |
| May 2000 | $3.21 | $4.56 |
| April 2000 | $3.21 | $4.56 |
| March 2000 | $3.57 | $5.08 |
| February 2000 | $3.45 | $5 |
| January 2000 | $2.46 | $3.56 |
| December 1999 | $2.34 | $3.40 |
| November 1999 | $1.87 | $2.80 |
| October 1999 | $1.77 | $2.64 |
| September 1999 | $1.87 | $2.80 |
| August 1999 | $1.94 | $3 |
| July 1999 | $1.94 | $3 |
| June 1999 | $1.94 | $3 |
| May 1999 | $1.86 | $2.96 |
| April 1999 | $1.86 | $2.96 |
| March 1999 | $1.66 | $2.64 |
| February 1999 | $2.23 | $2.80 |
| January 1999 | $1.61 | $2.64 |
| December 1998 | $1.61 | $2.64 |
| November 1998 | $1.70 | $2.88 |
| October 1998 | $1.77 | $3 |
| September 1998 | $1.77 | $3 |
| August 1998 | $1.94 | $3.32 |
| July 1998 | $2.26 | $3.88 |
| June 1998 | $2.38 | $4.08 |
| May 1998 | $2.45 | $4.24 |
| April 1998 | $2.40 | $4.16 |
| March 1998 | $2.31 | $4 |
| February 1998 | $3.09 | $3.88 |
| January 1998 | $2.26 | $3.96 |
| December 1997 | $2.13 | $3.72 |
| November 1997 | $2.26 | $4 |
| October 1997 | $2.54 | $4.48 |
| September 1997 | $2.35 | $4.16 |
| August 1997 | $2.17 | $3.88 |
| July 1997 | $2.29 | $4.08 |
| June 1997 | $2.24 | $4 |
| May 1997 | $2.15 | $3.88 |
| April 1997 | $2.02 | $3.64 |
| March 1997 | $2.35 | $4.24 |
| February 1997 | $2.33 | $4.24 |
| January 1997 | $2.29 | $4.16 |
| December 1996 | $2.04 | $3.72 |
| November 1996 | $2.06 | $3.80 |
| October 1996 | $2.30 | $4.24 |
| September 1996 | $2.06 | $3.80 |
| August 1996 | $2 | $3.72 |
| July 1996 | $2.24 | $4.16 |
| June 1996 | $2.28 | $4.24 |
| May 1996 | $2.34 | $4.40 |
| April 1996 | $2.34 | $4.40 |
| March 1996 | $2.26 | $4.24 |
| February 1996 | $1.96 | $3.72 |
| January 1996 | $1.96 | $3.72 |
CAE
Price: $19.36
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.62 USD
P/E Ratio: 27.47
Exchange: NYQ
Sector: Industrials
Industry: Aerospace & Defense
Volume: 153200
Ebitda: 127.1 millionMarket Capitalization: 6.1 billion
Average Dividend Frequency: 4