The closing price for CAE (CAE) last year was $25.38, on December 31. It was up 19.1% for the year. The latest price is $27.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $25.30 | $25.50 | $25.16 | $25.38 | 326,400 |
December 30 2024 | $25.17 | $25.53 | $24.95 | $25.32 | 463,400 |
December 27 2024 | $24.96 | $25.34 | $24.90 | $25.32 | 319,700 |
December 26 2024 | $24.83 | $25.02 | $24.69 | $25.00 | 176,900 |
December 24 2024 | $24.43 | $24.86 | $24.43 | $24.81 | 186,700 |
December 23 2024 | $23.85 | $24.60 | $23.70 | $24.55 | 360,000 |
December 20 2024 | $22.79 | $24.02 | $22.75 | $23.77 | 647,600 |
December 19 2024 | $22.89 | $23.08 | $22.70 | $22.82 | 299,700 |
December 18 2024 | $23.48 | $23.80 | $22.60 | $22.70 | 636,900 |
December 17 2024 | $23.34 | $23.85 | $23.34 | $23.60 | 381,600 |
December 16 2024 | $23.14 | $23.59 | $23.13 | $23.55 | 259,600 |
December 13 2024 | $23.37 | $23.49 | $23.20 | $23.28 | 197,500 |
December 12 2024 | $23.54 | $23.62 | $23.36 | $23.45 | 426,800 |
December 11 2024 | $23.54 | $23.65 | $23.35 | $23.53 | 334,700 |
December 10 2024 | $23.28 | $23.47 | $23.19 | $23.33 | 450,500 |
December 09 2024 | $23.51 | $23.73 | $23.26 | $23.26 | 555,600 |
December 06 2024 | $23.07 | $23.63 | $23.07 | $23.51 | 387,700 |
December 05 2024 | $23.38 | $23.51 | $23.23 | $23.45 | 454,500 |
December 04 2024 | $23.41 | $23.64 | $23.24 | $23.30 | 560,800 |
December 03 2024 | $23.55 | $23.75 | $23.39 | $23.63 | 250,000 |
December 02 2024 | $23.62 | $24.02 | $23.28 | $23.59 | 590,700 |
November 29 2024 | $23.41 | $23.54 | $23.17 | $23.47 | 420,800 |
November 27 2024 | $23.00 | $23.39 | $22.98 | $23.33 | 587,600 |
November 26 2024 | $23.08 | $23.13 | $22.90 | $23.07 | 640,500 |
November 25 2024 | $22.95 | $23.35 | $22.86 | $23.30 | 671,100 |
Daily pricing data for CAE dates back to 7/29/2002, and may be incomplete.
