CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	40.60	40.60	39.89	39.90	39.90	-1.09%	546,911
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%	696,800
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%	1,015,900
Sep 23, 2025	38.44	40.36	38.44	39.60	39.60	2.46%	1,056,600
Sep 22, 2025	38.49	38.90	38.21	38.65	38.65	0.18%	634,800
Sep 19, 2025	37.71	38.72	37.16	38.58	38.58	3.71%	5,684,237
Sep 18, 2025	37.08	37.65	37.06	37.20	37.20	0.40%	329,518
Sep 17, 2025	37.02	37.48	36.87	37.05	37.05	-0.30%	717,041
Sep 16, 2025	36.66	37.32	36.66	37.16	37.16	0.90%	789,944
Sep 15, 2025	36.70	36.92	36.45	36.83	36.83	0.57%	448,416
Sep 12, 2025	36.80	37.10	36.60	36.62	36.62	-0.73%	345,904
Sep 11, 2025	36.70	37.18	36.62	36.89	36.89	1.07%	366,000
Sep 10, 2025	36.37	36.76	36.32	36.50	36.50	0.52%	401,044
Sep 9, 2025	36.76	36.80	36.28	36.31	36.31	-1.39%	420,000
Sep 8, 2025	36.86	37.02	36.48	36.82	36.82	-0.11%	435,135
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