CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	35.01	35.38	34.63	35.33	35.33	0.66%	2,339,691
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
May 7, 2025	35.01	35.72	34.99	35.70	35.70	1.97%	471,000
May 6, 2025	34.86	35.17	34.62	35.01	35.01	-0.26%	404,512
May 5, 2025	35.43	35.72	35.02	35.10	35.10	-1.82%	217,700
May 2, 2025	35.01	35.85	34.88	35.75	35.75	2.97%	481,800
May 1, 2025	34.52	34.88	34.23	34.72	34.72	0.67%	395,900
Apr 30, 2025	33.45	34.54	33.34	34.49	34.49	2.07%	743,623
Apr 29, 2025	33.81	33.95	33.70	33.79	33.79	-0.03%	426,600
Apr 28, 2025	33.78	34.07	33.69	33.80	33.80	-0.15%	269,123
Apr 25, 2025	33.53	33.91	33.50	33.85	33.85	0.59%	264,708
Apr 24, 2025	33.35	33.76	33.15	33.65	33.65	0.75%	376,530
Apr 23, 2025	33.33	33.69	33.27	33.40	33.40	2.90%	545,519
Apr 22, 2025	32.47	32.56	32.07	32.46	32.46	1.15%	569,115
Apr 21, 2025	32.21	32.53	31.77	32.09	32.09	-1.11%	272,349
Apr 17, 2025	32.58	32.65	32.10	32.45	32.45	0.15%	376,117
Apr 16, 2025	32.51	32.73	32.03	32.40	32.40	-1.04%	583,700
Apr 15, 2025	32.34	32.92	31.91	32.74	32.74	2.03%	378,800
Apr 14, 2025	32.10	32.36	31.84	32.09	32.09	1.71%	489,000
Apr 11, 2025	31.03	31.57	30.71	31.55	31.55	1.28%	636,805
Apr 10, 2025	32.04	32.04	30.50	31.15	31.15	-4.83%	741,606
Apr 9, 2025	29.56	33.03	29.53	32.73	32.73	9.06%	1,015,306
Apr 8, 2025	31.00	31.11	29.58	30.01	30.01	-0.07%	761,334
Apr 7, 2025	29.59	30.74	28.98	30.03	30.03	-1.73%	1,295,821
Apr 4, 2025	32.11	32.51	30.54	30.56	30.56	-7.95%	800,239
Apr 3, 2025	33.99	34.56	33.12	33.20	33.20	-6.06%	703,044
Apr 2, 2025	34.87	35.47	34.65	35.34	35.34	0.43%	613,900
Apr 1, 2025	35.33	35.86	35.00	35.19	35.19	-0.54%	730,025
Mar 31, 2025	34.63	35.60	34.63	35.38	35.38	0.91%	620,926
Mar 28, 2025	36.00	36.11	34.94	35.06	35.06	-3.26%	544,432
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