CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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