CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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