CAE Inc. (TSX:CAE)
Canada flag Canada · Delayed Price · Currency is CAD
40.01
+0.62 (1.57%)
Oct 23, 2025, 4:00 PM EDT

CAE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202539.5240.0739.5240.0140.011.57%546,351
Oct 22, 202539.5539.8039.1039.3939.39-0.56%363,600
Oct 21, 202539.1840.1139.1839.6139.610.56%560,632
Oct 20, 202538.6939.5338.6839.3939.392.63%471,431
Oct 17, 202538.3438.6038.1238.3838.38-0.78%402,800
Oct 16, 202538.5938.8638.1938.6838.680.44%600,000
Oct 15, 202539.1839.8538.4138.5138.51-0.85%268,044
Oct 14, 202538.3338.8838.1338.8438.841.86%397,909
Oct 10, 202539.1839.1838.1138.1338.13-2.53%369,800
Oct 9, 202539.9439.9438.9939.1239.12-1.93%295,947
Oct 8, 202539.9740.0439.6239.8939.890.33%554,750
Oct 7, 202540.3940.4539.5839.7639.76-1.41%362,838
Oct 6, 202540.4840.7040.1040.3340.330.47%401,300
Oct 3, 202540.0840.3439.8340.1440.140.60%524,700
Oct 2, 202540.6040.6039.8939.9039.90-1.09%572,311
Oct 1, 202540.8540.8640.1240.3440.34-2.11%603,828
Sep 30, 202540.9541.3840.4941.2141.210.54%696,800
Sep 29, 202539.9041.1939.9040.9940.993.25%632,217
Sep 26, 202539.9540.2239.6239.7039.700.61%535,723
Sep 25, 202539.7939.9638.8739.4639.46-1.60%766,001
Sep 24, 202539.7740.5939.7540.1040.101.26%1,015,900
Sep 23, 202538.4440.3638.4439.6039.602.46%1,056,600
Sep 22, 202538.4938.9038.2138.6538.650.18%634,800
Sep 19, 202537.7138.7237.1638.5838.583.71%5,684,237
Sep 18, 202537.0837.6537.0637.2037.200.40%329,518
Sep 17, 202537.0237.4836.8737.0537.05-0.30%717,041
Sep 16, 202536.6637.3236.6637.1637.160.90%789,944
Sep 15, 202536.7036.9236.4536.8336.830.57%448,416
Sep 12, 202536.8037.1036.6036.6236.62-0.73%345,904
Sep 11, 202536.7037.1836.6236.8936.891.07%366,000
Sep 10, 202536.3736.7636.3236.5036.500.52%401,044
Sep 9, 202536.7636.8036.2836.3136.31-1.39%420,000
Sep 8, 202536.8637.0236.4836.8236.82-0.11%435,135
Sep 5, 202536.9436.9836.3436.8636.860.03%376,918
Sep 4, 202537.0937.3936.7036.8536.850.05%512,040
Sep 3, 202536.7537.1036.6136.8336.83-0.03%469,600
Sep 2, 202536.7936.9036.2236.8436.84-0.51%506,500
Aug 29, 202537.1037.2836.9637.0337.03-0.32%508,046
Aug 28, 202537.2037.5037.0737.1537.15-0.32%508,900
Aug 27, 202537.4337.5337.2237.2737.27-0.51%234,349
Aug 26, 202537.2237.5937.1037.4637.461.11%660,501
Aug 25, 202537.6938.0237.0337.0537.05-2.09%394,000
Aug 22, 202537.3938.3037.3837.8437.841.28%388,915
Aug 21, 202537.2037.5037.1237.3637.360.48%308,749
Aug 20, 202537.8337.8337.0637.1837.18-1.43%440,000
Aug 19, 202538.2938.3037.4237.7237.72-1.72%500,200
Aug 18, 202537.7738.4237.6938.3838.381.19%781,123
Aug 15, 202538.7738.7737.5237.9337.93-1.99%608,546
Aug 14, 202538.4738.9738.1038.7038.700.70%842,900
Aug 13, 202538.1438.6436.1238.4338.43-5.81%2,548,000