CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	25.60	25.60	25.28	25.56	25.56	-0.27%	765,879
Apr 27, 2026	25.26	25.95	25.19	25.63	25.63	1.22%	1,781,618
Apr 24, 2026	25.30	25.46	24.93	25.32	25.32	-0.31%	834,944
Apr 23, 2026	25.46	25.50	25.03	25.40	25.40	-0.24%	994,665
Apr 22, 2026	25.86	25.93	25.36	25.46	25.46	-0.35%	1,151,549
Apr 21, 2026	26.33	26.45	25.34	25.55	25.55	-2.93%	1,320,525
Apr 20, 2026	26.81	26.86	26.18	26.32	26.32	-2.08%	838,455
Apr 17, 2026	27.42	27.98	26.86	26.88	26.88	-0.67%	728,798
Apr 16, 2026	28.07	28.13	26.98	27.06	27.06	-3.15%	536,437
Apr 15, 2026	27.96	28.08	27.76	27.94	27.94	-0.11%	413,192
Apr 14, 2026	27.86	28.21	27.82	27.97	27.97	1.49%	516,278
Apr 13, 2026	27.20	27.72	27.20	27.56	27.56	0.33%	562,882
Apr 10, 2026	27.56	28.00	27.38	27.47	27.47	-0.18%	750,053
Apr 9, 2026	26.93	27.68	26.93	27.52	27.52	1.47%	1,227,989
Apr 8, 2026	27.59	28.05	27.07	27.12	27.12	2.15%	853,822
Apr 7, 2026	26.53	26.71	26.34	26.55	26.55	-0.90%	716,229
Apr 6, 2026	26.42	26.85	26.30	26.79	26.79	1.36%	350,035
Apr 2, 2026	26.04	26.75	26.04	26.43	26.43	-0.53%	694,555
Apr 1, 2026	26.39	26.78	26.30	26.57	26.57	2.00%	839,312
Mar 31, 2026	25.94	26.32	25.53	26.05	26.05	2.16%	1,450,738
Mar 30, 2026	25.85	26.00	25.43	25.50	25.50	-1.39%	904,500
Mar 27, 2026	26.02	26.07	25.72	25.86	25.86	-1.56%	694,997
Mar 26, 2026	26.42	26.96	26.23	26.27	26.27	-1.90%	500,618
Mar 25, 2026	26.59	27.08	26.38	26.78	26.78	1.90%	545,675
Mar 24, 2026	26.76	26.77	26.13	26.28	26.28	-3.67%	570,037
Mar 23, 2026	26.42	27.45	26.17	27.28	27.28	5.08%	1,199,875
Mar 20, 2026	26.53	26.57	25.72	25.96	25.96	-2.33%	618,494
Mar 19, 2026	27.04	27.18	26.03	26.58	26.58	-3.38%	949,905
Mar 18, 2026	27.90	28.13	27.46	27.51	27.51	-2.20%	402,267
Mar 17, 2026	28.22	28.32	27.90	28.13	28.13	0.68%	341,913
Mar 16, 2026	27.64	28.19	27.62	27.94	27.94	2.08%	513,868
Mar 13, 2026	27.53	27.94	27.36	27.37	27.37	1.11%	464,208
Mar 12, 2026	28.00	28.39	27.02	27.07	27.07	-4.88%	789,094
Mar 11, 2026	28.49	28.60	28.22	28.46	28.46	-0.14%	372,507
Mar 10, 2026	29.18	29.18	28.41	28.50	28.50	-1.93%	616,975
Mar 9, 2026	29.19	29.24	28.37	29.06	29.06	-1.99%	696,944
Mar 6, 2026	30.42	30.42	29.24	29.65	29.65	-1.56%	495,607
Mar 5, 2026	30.63	31.03	29.68	30.12	30.12	-2.56%	833,230
Mar 4, 2026	29.87	31.01	29.58	30.91	30.91	4.71%	692,903
Mar 3, 2026	29.43	29.68	28.85	29.52	29.52	-1.44%	792,553
Mar 2, 2026	29.41	29.96	28.93	29.95	29.95	1.05%	803,774
Feb 27, 2026	29.40	29.69	29.13	29.64	29.64	0.17%	507,334
Feb 26, 2026	29.34	29.75	29.17	29.59	29.59	0.78%	561,958
Feb 25, 2026	29.19	29.57	28.79	29.36	29.36	0.89%	620,847
Feb 24, 2026	28.90	29.20	28.51	29.10	29.10	0.31%	632,917
Feb 23, 2026	29.93	29.98	28.72	29.01	29.01	-3.20%	787,055
Feb 20, 2026	29.71	30.41	29.62	29.97	29.97	0.94%	604,589
Feb 19, 2026	29.90	30.10	29.64	29.69	29.69	-1.17%	1,083,936
Feb 18, 2026	30.55	30.84	29.93	30.04	30.04	-0.99%	639,194
Feb 17, 2026	29.88	30.87	29.28	30.34	30.34	0.40%	1,109,162
Feb 13, 2026	30.50	32.78	30.15	30.22	30.22	-3.70%	2,045,836
Feb 12, 2026	31.80	32.17	30.87	31.38	31.38	-0.54%	806,387
Feb 11, 2026	32.68	32.83	31.53	31.55	31.55	-3.04%	538,938
Feb 10, 2026	32.28	33.03	32.19	32.54	32.54	1.43%	525,495
Feb 9, 2026	31.25	32.13	31.25	32.08	32.08	2.66%	347,192
Feb 6, 2026	30.59	31.33	30.56	31.25	31.25	3.10%	545,632
Feb 5, 2026	30.26	30.80	30.03	30.31	30.31	-1.04%	473,605
Feb 4, 2026	31.02	31.02	30.30	30.63	30.63	-1.16%	824,883
Feb 3, 2026	32.11	32.17	30.44	30.99	30.99	-3.67%	1,146,129
Feb 2, 2026	31.91	32.37	31.79	32.17	32.17	0.41%	487,511
Jan 30, 2026	32.55	32.70	31.76	32.04	32.04	-2.58%	584,048
Jan 29, 2026	33.65	33.86	32.81	32.89	32.89	-1.64%	528,311
Jan 28, 2026	33.88	33.88	33.18	33.44	33.44	-1.42%	573,113
Jan 27, 2026	32.72	34.00	32.62	33.92	33.92	3.79%	722,102
Jan 26, 2026	33.19	33.22	32.56	32.68	32.68	-1.51%	484,322
Jan 23, 2026	33.28	33.45	33.04	33.18	33.18	-0.51%	547,467
Jan 22, 2026	33.59	33.88	33.35	33.35	33.35	-0.03%	385,013
Jan 21, 2026	32.95	33.41	32.66	33.36	33.36	2.24%	758,712
Jan 20, 2026	33.76	34.07	32.62	32.63	32.63	-4.17%	676,468
Jan 16, 2026	33.35	34.24	33.19	34.05	34.05	2.71%	431,250
Jan 15, 2026	32.98	33.18	32.90	33.15	33.15	0.79%	400,619
Jan 14, 2026	32.71	32.98	32.36	32.89	32.89	0.15%	564,956
Jan 13, 2026	33.29	33.48	32.78	32.84	32.84	-0.99%	341,742
Jan 12, 2026	32.90	33.23	32.86	33.17	33.17	0.42%	448,615
Jan 9, 2026	32.74	33.21	32.59	33.03	33.03	1.01%	486,545
Jan 8, 2026	32.07	32.86	31.90	32.70	32.70	2.83%	547,512
Jan 7, 2026	32.28	32.39	31.60	31.80	31.80	-1.49%	451,989
Jan 6, 2026	31.93	32.34	31.85	32.28	32.28	1.19%	480,001
Jan 5, 2026	31.00	32.11	30.85	31.90	31.90	3.17%	580,991
Jan 2, 2026	30.51	31.14	30.41	30.92	30.92	1.64%	355,106
Dec 31, 2025	30.66	30.74	30.38	30.42	30.42	-0.94%	244,511
Dec 30, 2025	31.30	31.30	30.66	30.71	30.71	-1.48%	697,733
Dec 29, 2025	31.19	31.49	31.12	31.17	31.17	-0.76%	483,812
Dec 26, 2025	31.48	31.51	31.25	31.41	31.41	-0.16%	240,152
Dec 24, 2025	31.47	31.52	31.30	31.46	31.46	0.19%	263,247
Dec 23, 2025	31.24	31.68	31.24	31.40	31.40	0.51%	666,610
Dec 22, 2025	30.33	31.34	30.20	31.24	31.24	3.62%	574,438
Dec 19, 2025	29.53	30.19	29.53	30.15	30.15	2.31%	562,214
Dec 18, 2025	28.83	30.01	28.72	29.47	29.47	2.90%	736,006
Dec 17, 2025	29.00	29.13	28.56	28.64	28.64	-1.38%	765,293
Dec 16, 2025	29.04	29.41	28.97	29.04	29.04	-0.75%	395,481
Dec 15, 2025	29.84	30.08	29.22	29.26	29.26	-1.94%	698,650
Dec 12, 2025	28.47	29.88	28.47	29.84	29.84	5.44%	1,455,424
Dec 11, 2025	28.25	28.51	28.07	28.30	28.30	0.28%	577,780
Dec 10, 2025	27.93	28.31	27.55	28.22	28.22	1.36%	488,785
Dec 9, 2025	27.62	28.58	27.55	27.84	27.84	0.83%	770,166
Dec 8, 2025	27.49	27.70	27.20	27.61	27.61	0.91%	449,241
Dec 5, 2025	27.46	27.54	27.07	27.36	27.36	0.07%	431,851
Dec 4, 2025	27.18	27.65	27.14	27.34	27.34	0.59%	586,627
Dec 3, 2025	26.77	27.19	26.77	27.18	27.18	1.76%	409,020