CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.70	34.98	34.53	34.94	34.94	-	1,122,196
Apr 27, 2026	34.34	35.20	34.32	34.94	34.94	1.04%	1,254,864
Apr 24, 2026	34.62	34.71	34.12	34.58	34.58	-0.55%	804,817
Apr 23, 2026	34.72	34.91	34.31	34.77	34.77	-0.06%	618,435
Apr 22, 2026	35.42	35.42	34.65	34.79	34.79	-0.32%	768,499
Apr 21, 2026	35.96	36.09	34.62	34.90	34.90	-2.84%	1,733,426
Apr 20, 2026	36.61	36.77	35.69	35.92	35.92	-2.44%	1,146,175
Apr 17, 2026	37.56	38.22	36.77	36.82	36.82	-0.75%	1,011,811
Apr 16, 2026	38.49	38.56	36.95	37.10	37.10	-3.41%	656,034
Apr 15, 2026	38.39	38.66	38.13	38.41	38.41	-0.16%	854,142
Apr 14, 2026	38.21	38.76	38.21	38.47	38.47	1.21%	730,692
Apr 13, 2026	37.52	38.25	37.52	38.01	38.01	0.03%	1,071,480
Apr 10, 2026	38.13	38.66	37.84	38.00	38.00	-0.11%	940,649
Apr 9, 2026	37.26	38.25	37.26	38.04	38.04	1.41%	1,264,174
Apr 8, 2026	38.49	38.84	37.49	37.51	37.51	1.71%	959,576
Apr 7, 2026	36.89	37.15	36.63	36.88	36.88	-1.05%	510,662
Apr 6, 2026	36.69	37.36	36.58	37.27	37.27	1.47%	510,671
Apr 2, 2026	36.28	37.25	36.28	36.73	36.73	-0.43%	704,626
Apr 1, 2026	36.86	37.17	36.55	36.89	36.89	1.85%	738,828
Mar 31, 2026	35.90	36.63	35.65	36.22	36.22	2.00%	811,591
Mar 30, 2026	35.89	36.21	35.40	35.51	35.51	-0.98%	854,237
Mar 27, 2026	36.03	36.15	35.68	35.86	35.86	-1.46%	741,220
Mar 26, 2026	36.65	37.27	36.33	36.39	36.39	-1.65%	1,003,467
Mar 25, 2026	37.12	37.39	36.41	37.00	37.00	2.44%	1,123,526
Mar 24, 2026	36.82	36.82	35.91	36.12	36.12	-3.71%	1,013,628
Mar 23, 2026	36.31	37.65	35.89	37.51	37.51	5.34%	2,175,895
Mar 20, 2026	36.49	36.51	35.28	35.61	35.61	-2.38%	1,629,076
Mar 19, 2026	37.26	37.26	35.78	36.48	36.48	-3.36%	865,731
Mar 18, 2026	38.37	38.59	37.67	37.75	37.75	-2.02%	535,256
Mar 17, 2026	38.40	38.75	38.26	38.53	38.53	0.78%	453,322
Mar 16, 2026	37.96	38.55	37.74	38.23	38.23	1.68%	732,586
Mar 13, 2026	38.25	38.28	37.54	37.60	37.60	1.81%	1,023,453
Mar 12, 2026	38.38	38.66	36.83	36.93	36.93	-4.40%	1,900,517
Mar 11, 2026	38.53	38.85	38.35	38.63	38.63	-0.23%	516,950
Mar 10, 2026	39.42	39.55	38.54	38.72	38.72	-1.80%	1,038,197
Mar 9, 2026	39.55	39.76	38.51	39.43	39.43	-2.04%	1,109,387
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