CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	624,400
Jul 16, 2025	40.50	40.50	39.87	40.41	40.41	-0.22%	462,425
Jul 15, 2025	40.46	40.72	40.21	40.50	40.50	0.25%	612,200
Jul 14, 2025	39.50	40.43	39.43	40.40	40.40	2.49%	364,000
Jul 11, 2025	39.82	39.98	39.24	39.42	39.42	-1.43%	572,800
Jul 10, 2025	40.34	40.46	39.79	39.99	39.99	-1.14%	823,437
Jul 9, 2025	41.10	41.14	40.33	40.45	40.45	-1.37%	474,117
Jul 8, 2025	40.58	41.22	40.58	41.01	41.01	0.94%	591,834
Jul 7, 2025	40.39	40.95	40.13	40.63	40.63	0.99%	583,200
Jul 4, 2025	40.19	40.50	40.15	40.23	40.23	-0.62%	197,400
Jul 3, 2025	39.66	40.50	39.51	40.48	40.48	1.79%	474,700
Jul 2, 2025	39.51	39.85	38.88	39.77	39.77	-0.35%	869,700
Jun 30, 2025	38.57	40.13	38.50	39.91	39.91	3.74%	1,067,212
Jun 27, 2025	37.20	38.57	36.74	38.47	38.47	5.28%	864,700
Jun 26, 2025	36.48	36.78	36.13	36.54	36.54	1.11%	510,900
Jun 25, 2025	36.32	36.38	35.94	36.14	36.14	-0.39%	538,844
Jun 24, 2025	36.44	36.52	36.01	36.28	36.28	0.61%	303,200
Jun 23, 2025	35.91	36.33	35.85	36.06	36.06	0.14%	356,700
Jun 20, 2025	37.00	37.00	35.80	36.01	36.01	-2.17%	1,126,800
Jun 19, 2025	36.36	36.83	36.23	36.81	36.81	1.18%	133,843
Jun 18, 2025	36.52	36.60	36.17	36.38	36.38	-0.25%	525,634
Jun 17, 2025	36.49	36.67	36.39	36.47	36.47	-0.05%	861,500
Jun 16, 2025	36.56	36.80	36.36	36.49	36.49	0.22%	423,201
Jun 13, 2025	36.91	37.03	36.30	36.41	36.41	-2.20%	436,600
Jun 12, 2025	36.97	37.26	36.85	37.23	37.23	0.38%	367,000
Jun 11, 2025	37.15	37.57	36.90	37.09	37.09	-0.03%	503,437
Jun 10, 2025	37.32	37.59	36.74	37.10	37.10	-0.56%	541,412
Jun 9, 2025	36.34	37.41	36.34	37.31	37.31	2.30%	466,634
Jun 6, 2025	36.26	36.62	36.01	36.47	36.47	1.90%	385,921
Jun 5, 2025	35.83	35.95	35.48	35.79	35.79	0.28%	285,300
Jun 4, 2025	35.95	35.95	35.16	35.69	35.69	-0.25%	552,600
Jun 3, 2025	36.79	36.79	35.50	35.78	35.78	-2.88%	1,052,242
Jun 2, 2025	36.00	37.33	35.31	36.84	36.84	4.27%	1,485,316
May 30, 2025	35.01	35.38	34.63	35.33	35.33	0.66%	2,339,700
May 29, 2025	35.24	35.42	34.63	35.10	35.10	0.34%	1,965,511
May 28, 2025	34.79	35.12	34.65	34.98	34.98	0.52%	898,938
May 27, 2025	34.26	34.92	34.15	34.80	34.80	1.75%	1,014,201
May 26, 2025	34.54	34.61	34.11	34.20	34.20	-0.49%	231,300
May 23, 2025	34.17	34.44	34.08	34.37	34.37	-0.52%	550,318
May 22, 2025	34.15	34.67	34.11	34.55	34.55	0.85%	704,200
May 21, 2025	35.05	35.19	34.13	34.26	34.26	-4.99%	965,306
May 20, 2025	35.59	36.37	35.44	36.06	36.06	1.58%	975,515
May 16, 2025	35.86	35.86	35.11	35.50	35.50	-0.92%	593,507
May 15, 2025	35.00	36.14	34.53	35.83	35.83	4.28%	758,811
May 14, 2025	34.01	35.02	33.59	34.36	34.36	-5.00%	884,400
May 13, 2025	37.03	37.16	35.70	36.17	36.17	-2.32%	966,200
May 12, 2025	36.85	37.06	36.22	37.03	37.03	2.60%	762,992
May 9, 2025	36.28	36.28	35.37	36.09	36.09	0.03%	484,309
May 8, 2025	36.00	36.35	35.75	36.08	36.08	1.06%	591,537