CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	36.00	36.11	34.94	35.06	35.06	-3.26%	544,232
Mar 27, 2025	35.75	36.41	35.72	36.24	36.24	0.92%	767,300
Mar 26, 2025	36.48	36.56	35.86	35.91	35.91	-1.56%	315,700
Mar 25, 2025	36.30	36.94	36.29	36.48	36.48	0.50%	586,207
Mar 24, 2025	35.42	36.31	35.42	36.30	36.30	3.12%	694,932
Mar 21, 2025	35.17	35.24	34.71	35.20	35.20	-0.11%	1,239,500
Mar 20, 2025	34.91	35.50	34.91	35.24	35.24	0.26%	545,500
Mar 19, 2025	34.90	35.22	34.68	35.15	35.15	1.15%	825,610
Mar 18, 2025	34.94	35.32	34.66	34.75	34.75	-0.86%	664,100
Mar 17, 2025	34.92	35.31	34.75	35.05	35.05	0.29%	733,030
Mar 14, 2025	34.43	34.97	34.22	34.95	34.95	2.49%	488,629
Mar 13, 2025	34.07	34.58	33.81	34.10	34.10	-0.23%	908,336
Mar 12, 2025	35.09	35.19	33.98	34.18	34.18	-2.29%	1,050,737
Mar 11, 2025	35.32	35.44	34.30	34.98	34.98	-1.44%	1,383,522
Mar 10, 2025	35.56	36.12	34.83	35.49	35.49	-1.85%	1,031,000
Mar 7, 2025	35.43	36.19	34.94	36.16	36.16	3.40%	814,130
Mar 6, 2025	34.89	35.32	34.51	34.97	34.97	-1.13%	996,844
Mar 5, 2025	34.68	35.43	34.37	35.37	35.37	2.34%	748,100
Mar 4, 2025	33.79	34.98	33.62	34.56	34.56	1.05%	688,703
Mar 3, 2025	35.18	35.35	34.05	34.20	34.20	-2.59%	747,539
Feb 28, 2025	35.03	35.22	34.55	35.11	35.11	0.20%	2,231,300
Feb 27, 2025	35.59	35.65	34.92	35.04	35.04	-1.30%	899,434
Feb 26, 2025	35.74	35.98	35.23	35.50	35.50	-0.89%	509,600
Feb 25, 2025	35.36	36.13	35.30	35.82	35.82	0.90%	631,700
Feb 24, 2025	34.90	35.76	34.63	35.50	35.50	1.54%	819,200
Feb 21, 2025	36.23	36.23	34.92	34.96	34.96	-3.21%	711,800
Feb 20, 2025	36.31	36.57	35.96	36.12	36.12	-2.06%	1,040,900
Feb 19, 2025	37.67	37.74	36.64	36.88	36.88	-2.77%	881,100
Feb 18, 2025	37.96	38.20	37.10	37.93	37.93	-0.16%	1,463,300
Feb 14, 2025	35.53	39.17	35.49	37.99	37.99	13.84%	2,389,539
Feb 13, 2025	33.65	33.87	33.17	33.37	33.37	-0.77%	366,100
Feb 12, 2025	33.48	34.02	33.42	33.63	33.63	-1.03%	671,600
Feb 11, 2025	34.27	34.50	33.94	33.98	33.98	-1.39%	664,000
Feb 10, 2025	34.08	34.74	33.98	34.46	34.46	1.32%	464,729
Feb 7, 2025	34.01	34.20	33.87	34.01	34.01	0.03%	424,000
Feb 6, 2025	33.98	34.17	33.58	34.00	34.00	0.21%	408,000
Feb 5, 2025	33.60	33.99	33.22	33.93	33.93	1.71%	407,300
Feb 4, 2025	33.73	33.78	33.34	33.36	33.36	-0.77%	500,932
Feb 3, 2025	32.85	34.09	32.68	33.62	33.62	-1.90%	889,700
Jan 31, 2025	35.14	35.30	34.18	34.27	34.27	-2.92%	1,137,639
Jan 30, 2025	35.04	35.57	35.00	35.30	35.30	0.91%	595,500
Jan 29, 2025	34.89	35.22	34.72	34.98	34.98	-0.06%	477,440
Jan 28, 2025	34.81	35.06	34.48	35.00	35.00	0.23%	571,312
Jan 27, 2025	34.60	34.97	34.56	34.92	34.92	0.11%	564,100
Jan 24, 2025	34.92	35.00	34.59	34.88	34.88	-0.43%	693,015
Jan 23, 2025	34.84	35.27	34.70	35.03	35.03	0.66%	571,700
Jan 22, 2025	34.92	34.98	33.80	34.80	34.80	-1.64%	693,900
Jan 21, 2025	34.94	35.45	34.74	35.38	35.38	1.64%	396,649
Jan 20, 2025	34.84	35.05	34.46	34.81	34.81	-0.32%	150,007
Jan 17, 2025	34.70	35.15	34.54	34.92	34.92	0.84%	821,516