CAE Inc. (TSX:CAE)
Canada
· Delayed Price · Currency is CAD 37.82
-0.34 (-0.89%)
At close: Dec 5, 2025
CAE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 724,435 |
| 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 |
| Oct 14, 2025 | 38.33 | 38.88 | 38.13 | 38.84 | 38.84 | 1.86% | 397,909 |
| Oct 10, 2025 | 39.18 | 39.18 | 38.11 | 38.13 | 38.13 | -2.53% | 369,755 |
| Oct 9, 2025 | 39.94 | 39.94 | 38.99 | 39.12 | 39.12 | -1.93% | 295,947 |
| Oct 8, 2025 | 39.97 | 40.04 | 39.62 | 39.89 | 39.89 | 0.33% | 553,850 |
| Oct 7, 2025 | 40.39 | 40.45 | 39.58 | 39.76 | 39.76 | -1.41% | 361,838 |
| Oct 6, 2025 | 40.48 | 40.70 | 40.10 | 40.33 | 40.33 | 0.47% | 401,273 |
| Oct 3, 2025 | 40.08 | 40.34 | 39.83 | 40.14 | 40.14 | 0.60% | 524,690 |
| Oct 2, 2025 | 40.60 | 40.60 | 39.89 | 39.90 | 39.90 | -1.09% | 572,311 |
| Oct 1, 2025 | 40.85 | 40.86 | 40.12 | 40.34 | 40.34 | -2.11% | 603,828 |
| Sep 30, 2025 | 40.95 | 41.38 | 40.49 | 41.21 | 41.21 | 0.54% | 696,752 |
| Sep 29, 2025 | 39.90 | 41.19 | 39.90 | 40.99 | 40.99 | 3.25% | 632,217 |
| Sep 26, 2025 | 39.95 | 40.22 | 39.62 | 39.70 | 39.70 | 0.61% | 535,723 |
| Sep 25, 2025 | 39.79 | 39.96 | 38.87 | 39.46 | 39.46 | -1.60% | 766,001 |
| Sep 24, 2025 | 39.77 | 40.59 | 39.75 | 40.10 | 40.10 | 1.26% | 1,015,854 |
| Sep 23, 2025 | 38.44 | 40.36 | 38.44 | 39.60 | 39.60 | 2.46% | 1,056,569 |
| Sep 22, 2025 | 38.49 | 38.90 | 38.21 | 38.65 | 38.65 | 0.18% | 634,783 |
| Sep 19, 2025 | 37.71 | 38.72 | 37.16 | 38.58 | 38.58 | 3.71% | 5,684,237 |
| Sep 18, 2025 | 37.08 | 37.65 | 37.06 | 37.20 | 37.20 | 0.40% | 329,518 |
| Sep 17, 2025 | 37.02 | 37.48 | 36.87 | 37.05 | 37.05 | -0.30% | 717,041 |
| Sep 16, 2025 | 36.66 | 37.32 | 36.66 | 37.16 | 37.16 | 0.90% | 789,944 |
| Sep 15, 2025 | 36.70 | 36.92 | 36.45 | 36.83 | 36.83 | 0.57% | 448,416 |
| Sep 12, 2025 | 36.80 | 37.10 | 36.60 | 36.62 | 36.62 | -0.73% | 345,904 |
| Sep 11, 2025 | 36.70 | 37.18 | 36.62 | 36.89 | 36.89 | 1.07% | 365,984 |
| Sep 10, 2025 | 36.37 | 36.76 | 36.32 | 36.50 | 36.50 | 0.52% | 401,044 |
| Sep 9, 2025 | 36.76 | 36.80 | 36.29 | 36.31 | 36.31 | -1.39% | 420,000 |
| Sep 8, 2025 | 36.86 | 37.02 | 36.48 | 36.82 | 36.82 | -0.11% | 435,135 |
| Sep 5, 2025 | 36.94 | 36.98 | 36.34 | 36.86 | 36.86 | 0.03% | 376,918 |
| Sep 4, 2025 | 37.09 | 37.39 | 36.70 | 36.85 | 36.85 | 0.05% | 512,040 |
| Sep 3, 2025 | 36.75 | 37.10 | 36.61 | 36.83 | 36.83 | -0.03% | 469,556 |
| Sep 2, 2025 | 36.79 | 36.90 | 36.22 | 36.84 | 36.84 | -0.51% | 506,451 |
| Aug 29, 2025 | 37.10 | 37.28 | 36.96 | 37.03 | 37.03 | -0.32% | 508,046 |
| Aug 28, 2025 | 37.20 | 37.50 | 37.07 | 37.15 | 37.15 | -0.32% | 508,890 |
| Aug 27, 2025 | 37.43 | 37.53 | 37.22 | 37.27 | 37.27 | -0.51% | 234,349 |
| Aug 26, 2025 | 37.22 | 37.59 | 37.10 | 37.46 | 37.46 | 1.11% | 660,501 |
| Aug 25, 2025 | 37.69 | 38.02 | 37.03 | 37.05 | 37.05 | -2.09% | 393,981 |
| Aug 22, 2025 | 37.39 | 38.30 | 37.38 | 37.84 | 37.84 | 1.28% | 388,915 |
| Aug 21, 2025 | 37.20 | 37.50 | 37.12 | 37.36 | 37.36 | 0.48% | 308,749 |
| Aug 20, 2025 | 37.83 | 37.83 | 37.06 | 37.18 | 37.18 | -1.43% | 439,959 |
| Aug 19, 2025 | 38.29 | 38.30 | 37.42 | 37.72 | 37.72 | -1.72% | 500,183 |
| Aug 18, 2025 | 37.77 | 38.42 | 37.69 | 38.38 | 38.38 | 1.19% | 781,123 |
| Aug 15, 2025 | 38.77 | 38.77 | 37.52 | 37.93 | 37.93 | -1.99% | 608,546 |
| Aug 14, 2025 | 38.47 | 38.97 | 38.10 | 38.70 | 38.70 | 0.70% | 842,881 |
| Aug 13, 2025 | 38.14 | 38.64 | 36.12 | 38.43 | 38.43 | -5.81% | 2,547,994 |
| Aug 12, 2025 | 39.60 | 40.88 | 39.60 | 40.80 | 40.80 | 2.98% | 680,602 |
| Aug 11, 2025 | 39.09 | 39.64 | 39.00 | 39.62 | 39.62 | 0.74% | 422,422 |
| Aug 8, 2025 | 39.14 | 39.63 | 39.06 | 39.33 | 39.33 | 0.28% | 462,571 |
| Aug 7, 2025 | 39.80 | 39.95 | 39.05 | 39.22 | 39.22 | -1.41% | 474,017 |
| Aug 6, 2025 | 39.74 | 39.84 | 39.17 | 39.78 | 39.78 | 0.10% | 459,652 |
| Aug 5, 2025 | 39.87 | 40.20 | 39.56 | 39.74 | 39.74 | 1.61% | 909,515 |
| Aug 1, 2025 | 38.79 | 39.17 | 38.46 | 39.11 | 39.11 | -1.01% | 738,783 |
| Jul 31, 2025 | 39.53 | 39.55 | 39.13 | 39.51 | 39.51 | -0.05% | 588,763 |
| Jul 30, 2025 | 39.37 | 39.55 | 39.18 | 39.53 | 39.53 | 0.51% | 462,806 |
| Jul 29, 2025 | 39.05 | 39.45 | 38.91 | 39.33 | 39.33 | 0.67% | 545,429 |
| Jul 28, 2025 | 39.16 | 39.24 | 38.82 | 39.07 | 39.07 | -0.53% | 376,541 |
| Jul 25, 2025 | 38.74 | 39.32 | 38.60 | 39.28 | 39.28 | 0.98% | 314,298 |
| Jul 24, 2025 | 39.00 | 39.17 | 38.67 | 38.90 | 38.90 | -0.26% | 494,744 |
| Jul 23, 2025 | 39.45 | 39.56 | 38.97 | 39.00 | 39.00 | -0.46% | 842,674 |
| Jul 22, 2025 | 40.72 | 40.72 | 39.12 | 39.18 | 39.18 | -3.26% | 1,588,741 |
| Jul 21, 2025 | 40.92 | 40.96 | 40.32 | 40.50 | 40.50 | 1.35% | 615,538 |
| Jul 18, 2025 | 40.37 | 40.37 | 39.89 | 39.96 | 39.96 | -0.82% | 670,425 |
| Jul 17, 2025 | 40.40 | 40.46 | 40.21 | 40.29 | 40.29 | -0.30% | 624,361 |
| Jul 16, 2025 | 40.50 | 40.50 | 39.87 | 40.41 | 40.41 | -0.22% | 462,425 |