CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	36.94	36.98	36.34	36.86	36.86	0.03%	376,918
Sep 4, 2025	37.09	37.39	36.70	36.85	36.85	0.05%	512,040
Sep 3, 2025	36.75	37.10	36.61	36.83	36.83	-0.03%	469,600
Sep 2, 2025	36.79	36.90	36.22	36.84	36.84	-0.51%	506,500
Aug 29, 2025	37.10	37.28	36.96	37.03	37.03	-0.32%	508,046
Aug 28, 2025	37.20	37.50	37.07	37.15	37.15	-0.32%	508,900
Aug 27, 2025	37.43	37.53	37.22	37.27	37.27	-0.51%	234,349
Aug 26, 2025	37.22	37.59	37.10	37.46	37.46	1.11%	660,501
Aug 25, 2025	37.69	38.02	37.03	37.05	37.05	-2.09%	394,000
Aug 22, 2025	37.39	38.30	37.38	37.84	37.84	1.28%	388,915
Aug 21, 2025	37.20	37.50	37.12	37.36	37.36	0.48%	308,749
Aug 20, 2025	37.83	37.83	37.06	37.18	37.18	-1.43%	440,000
Aug 19, 2025	38.29	38.30	37.42	37.72	37.72	-1.72%	500,200
Aug 18, 2025	37.77	38.42	37.69	38.38	38.38	1.19%	781,123
Aug 15, 2025	38.77	38.77	37.52	37.93	37.93	-1.99%	608,546
Aug 14, 2025	38.47	38.97	38.10	38.70	38.70	0.70%	842,900
Aug 13, 2025	38.14	38.64	36.12	38.43	38.43	-5.81%	2,548,000
Aug 12, 2025	39.60	40.88	39.60	40.80	40.80	2.98%	680,602
Aug 11, 2025	39.09	39.64	39.00	39.62	39.62	0.74%	422,422
Aug 8, 2025	39.14	39.63	39.06	39.33	39.33	0.28%	462,600
Aug 7, 2025	39.80	39.95	39.05	39.22	39.22	-1.41%	474,017
Aug 6, 2025	39.74	39.84	39.17	39.78	39.78	0.10%	459,700
Aug 5, 2025	39.87	40.20	39.56	39.74	39.74	1.61%	909,515
Aug 1, 2025	38.79	39.17	38.46	39.11	39.11	-1.01%	738,800
Jul 31, 2025	39.53	39.55	39.13	39.51	39.51	-0.05%	588,800
Jul 30, 2025	39.37	39.55	39.18	39.53	39.53	0.51%	462,806
Jul 29, 2025	39.05	39.45	38.91	39.33	39.33	0.67%	545,429
Jul 28, 2025	39.16	39.24	38.82	39.07	39.07	-0.53%	376,541
Jul 25, 2025	38.74	39.32	38.60	39.28	39.28	0.98%	314,300
Jul 24, 2025	39.00	39.17	38.67	38.90	38.90	-0.26%	494,744
Jul 23, 2025	39.45	39.56	38.97	39.00	39.00	-0.46%	842,700
Jul 22, 2025	40.72	40.72	39.12	39.18	39.18	-3.26%	1,588,741
Jul 21, 2025	40.92	40.96	40.32	40.50	40.50	1.35%	615,538
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