CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.55	39.76	38.51	39.32	-	-2.31%	309,890
Mar 6, 2026	40.50	40.55	39.90	40.25	40.25	-2.31%	705,167
Mar 5, 2026	41.70	42.40	40.69	41.20	41.20	-2.21%	808,682
Mar 4, 2026	40.93	42.29	40.46	42.13	42.13	4.44%	1,152,336
Mar 3, 2026	40.15	40.54	39.58	40.34	40.34	-1.39%	815,717
Mar 2, 2026	39.69	41.06	39.57	40.91	40.91	1.14%	1,186,991
Feb 27, 2026	40.16	40.50	39.77	40.45	40.45	-0.05%	1,686,147
Feb 26, 2026	40.27	40.72	39.98	40.47	40.47	0.67%	1,010,420
Feb 25, 2026	39.78	40.47	39.43	40.20	40.20	0.78%	800,430
Feb 24, 2026	39.54	40.02	39.11	39.89	39.89	0.43%	1,076,722
Feb 23, 2026	40.86	41.03	39.32	39.72	39.72	-3.24%	1,572,682
Feb 20, 2026	40.90	41.61	40.67	41.05	41.05	0.93%	995,003
Feb 19, 2026	41.29	41.29	40.59	40.67	40.67	-1.26%	1,109,570
Feb 18, 2026	41.71	42.15	41.00	41.19	41.19	-0.39%	1,760,732
Feb 17, 2026	41.31	42.15	40.02	41.35	41.35	0.36%	1,088,146
Feb 13, 2026	41.59	44.68	41.06	41.20	41.20	-3.40%	2,105,045
Feb 12, 2026	43.03	43.59	42.08	42.65	42.65	-0.42%	752,835
Feb 11, 2026	44.30	44.58	42.81	42.83	42.83	-2.95%	775,942
Feb 10, 2026	43.56	44.69	43.50	44.13	44.13	1.47%	671,208
Feb 9, 2026	42.66	43.57	42.52	43.49	43.49	1.95%	402,995
Feb 6, 2026	41.82	42.75	41.78	42.66	42.66	2.80%	680,098
Feb 5, 2026	41.50	42.08	41.01	41.50	41.50	-0.91%	559,433
Feb 4, 2026	42.30	42.41	41.43	41.88	41.88	-0.85%	1,084,812
Feb 3, 2026	43.55	43.89	41.58	42.24	42.24	-3.98%	1,028,831
Feb 2, 2026	43.80	44.29	43.51	43.99	43.99	0.80%	994,414
Jan 30, 2026	44.02	44.20	43.21	43.64	43.64	-1.58%	1,146,642
Jan 29, 2026	45.67	45.71	44.32	44.34	44.34	-2.12%	1,116,290
Jan 28, 2026	46.02	46.02	45.04	45.30	45.30	-1.71%	743,332
Jan 27, 2026	44.78	46.28	44.44	46.09	46.09	2.76%	621,228
Jan 26, 2026	45.45	45.53	44.63	44.85	44.85	-1.36%	772,840
Jan 23, 2026	45.86	45.92	45.36	45.47	45.47	-1.15%	662,537
Jan 22, 2026	46.48	46.78	45.99	46.00	46.00	-0.39%	542,409
Jan 21, 2026	45.42	46.20	45.02	46.18	46.18	2.28%	1,145,542
Jan 20, 2026	46.86	47.17	45.13	45.15	45.15	-4.61%	805,560
Jan 19, 2026	47.20	47.46	46.73	47.33	47.33	-0.15%	236,646
Jan 16, 2026	46.32	47.65	46.25	47.40	47.40	2.98%	1,119,122
Jan 15, 2026	45.68	46.10	45.58	46.03	46.03	0.88%	718,878
Jan 14, 2026	45.58	45.91	44.90	45.63	45.63	0.07%	921,749
Jan 13, 2026	45.92	46.15	45.52	45.60	45.60	-0.83%	477,218
Jan 12, 2026	45.79	46.11	45.60	45.98	45.98	0.02%	661,005
Jan 9, 2026	45.35	46.20	45.25	45.97	45.97	1.46%	737,600
Jan 8, 2026	44.13	45.53	44.01	45.31	45.31	2.91%	642,258
Jan 7, 2026	44.47	44.60	43.64	44.03	44.03	-1.17%	667,827
Jan 6, 2026	43.89	44.64	43.89	44.55	44.55	1.50%	514,596
Jan 5, 2026	42.46	44.18	42.46	43.89	43.89	3.39%	859,934
Jan 2, 2026	41.76	42.78	41.76	42.45	42.45	1.70%	457,045
Dec 31, 2025	41.98	42.22	41.68	41.74	41.74	-0.60%	360,258
Dec 30, 2025	42.60	42.66	41.97	41.99	41.99	-1.57%	566,502
Dec 29, 2025	42.64	43.08	42.61	42.66	42.66	-0.77%	512,034
Dec 24, 2025	42.93	43.12	42.82	42.99	42.99	-0.05%	135,449
Dec 23, 2025	42.83	43.47	42.83	43.01	43.01	0.12%	714,121
Dec 22, 2025	41.67	43.09	41.53	42.96	42.96	3.37%	883,217
Dec 19, 2025	40.83	41.67	40.62	41.56	41.56	2.36%	2,378,265
Dec 18, 2025	39.52	41.34	39.46	40.60	40.60	2.94%	1,039,865
Dec 17, 2025	40.03	40.14	39.36	39.44	39.44	-1.23%	1,197,909
Dec 16, 2025	40.04	40.41	39.84	39.93	39.93	-0.80%	745,248
Dec 15, 2025	41.08	41.41	40.23	40.25	40.25	-1.97%	966,736
Dec 12, 2025	39.24	41.12	39.02	41.06	41.06	5.39%	1,256,644
Dec 11, 2025	38.61	39.25	38.61	38.96	38.96	0.08%	610,062
Dec 10, 2025	38.50	39.04	38.16	38.93	38.93	0.93%	728,136
Dec 9, 2025	38.24	39.53	38.14	38.57	38.57	0.76%	893,878
Dec 8, 2025	38.04	38.29	37.65	38.28	38.28	1.22%	488,600
Dec 5, 2025	38.22	38.22	37.53	37.82	37.82	-0.89%	411,694
Dec 4, 2025	37.75	38.57	37.75	38.16	38.16	0.71%	727,718
Dec 3, 2025	37.42	37.92	37.37	37.89	37.89	1.42%	639,899
Dec 2, 2025	37.52	37.52	37.07	37.36	37.36	0.51%	438,430
Dec 1, 2025	37.87	37.87	37.00	37.17	37.17	-2.77%	697,010
Nov 28, 2025	37.35	38.54	37.00	38.23	38.23	2.52%	589,384
Nov 27, 2025	37.37	37.37	37.17	37.29	37.29	0.35%	111,971
Nov 26, 2025	36.60	37.31	36.48	37.16	37.16	1.72%	565,430
Nov 25, 2025	36.59	36.70	36.18	36.53	36.53	-0.22%	592,524
Nov 24, 2025	36.90	36.92	36.26	36.61	36.61	-0.46%	1,657,914
Nov 21, 2025	36.48	36.94	36.11	36.78	36.78	1.18%	508,105
Nov 20, 2025	36.81	37.26	36.24	36.35	36.35	-0.44%	488,178
Nov 19, 2025	36.00	36.65	35.81	36.51	36.51	1.39%	707,410
Nov 18, 2025	36.03	36.55	35.71	36.01	36.01	-0.99%	704,467
Nov 17, 2025	36.93	37.00	36.21	36.37	36.37	-1.86%	674,458
Nov 14, 2025	36.51	37.40	36.37	37.06	37.06	0.38%	1,109,778
Nov 13, 2025	38.25	38.94	36.90	36.92	36.92	-3.88%	419,293
Nov 12, 2025	39.50	39.75	36.75	38.41	38.41	0.05%	1,319,816
Nov 11, 2025	38.04	38.44	37.92	38.39	38.39	0.73%	237,450
Nov 10, 2025	38.34	38.48	37.98	38.11	38.11	-0.10%	225,751
Nov 7, 2025	38.14	38.19	37.25	38.15	38.15	-0.18%	483,170
Nov 6, 2025	38.62	38.90	38.00	38.22	38.22	-1.57%	452,862
Nov 5, 2025	38.49	38.92	38.35	38.83	38.83	1.20%	359,479
Nov 4, 2025	38.54	38.71	38.24	38.37	38.37	-1.21%	257,296
Nov 3, 2025	39.55	39.55	38.35	38.84	38.84	-1.37%	443,813
Oct 31, 2025	38.52	39.63	38.33	39.38	39.38	2.23%	383,343
Oct 30, 2025	38.94	39.19	38.44	38.52	38.52	-1.36%	440,723
Oct 29, 2025	39.75	39.75	38.91	39.05	39.05	-2.28%	408,230
Oct 28, 2025	40.16	40.55	39.51	39.96	39.96	-0.35%	449,581
Oct 27, 2025	40.48	40.53	40.03	40.10	40.10	-0.12%	376,508
Oct 24, 2025	40.17	40.50	40.08	40.15	40.15	0.35%	336,094
Oct 23, 2025	39.52	40.07	39.52	40.01	40.01	1.57%	546,451
Oct 22, 2025	39.55	39.80	39.10	39.39	39.39	-0.56%	363,583
Oct 21, 2025	39.18	40.11	39.18	39.61	39.61	0.56%	560,632
Oct 20, 2025	38.69	39.53	38.68	39.39	39.39	2.63%	471,431
Oct 17, 2025	38.34	38.60	38.12	38.38	38.38	-0.78%	402,754
Oct 16, 2025	38.59	38.86	38.19	38.68	38.68	0.44%	599,990
Oct 15, 2025	39.18	39.85	38.41	38.51	38.51	-0.85%	268,044