CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.20	38.57	36.74	38.47	38.47	5.28%	864,687
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
Jun 24, 2025	36.44	36.52	36.01	36.28	36.28	0.61%	303,200
Jun 23, 2025	35.91	36.33	35.85	36.06	36.06	0.14%	356,700
Jun 20, 2025	37.00	37.00	35.80	36.01	36.01	-2.17%	1,126,800
Jun 19, 2025	36.36	36.83	36.23	36.81	36.81	1.18%	133,843
Jun 18, 2025	36.52	36.60	36.17	36.38	36.38	-0.25%	525,634
Jun 17, 2025	36.49	36.67	36.39	36.47	36.47	-0.05%	861,500
Jun 16, 2025	36.56	36.80	36.36	36.49	36.49	0.22%	423,201
Jun 13, 2025	36.91	37.03	36.30	36.41	36.41	-2.20%	436,600
Jun 12, 2025	36.97	37.26	36.85	37.23	37.23	0.38%	367,000
Jun 11, 2025	37.15	37.57	36.90	37.09	37.09	-0.03%	503,437
Jun 10, 2025	37.32	37.59	36.74	37.10	37.10	-0.56%	541,412
Jun 9, 2025	36.34	37.41	36.34	37.31	37.31	2.30%	466,634
Jun 6, 2025	36.26	36.62	36.01	36.47	36.47	1.90%	385,921
Jun 5, 2025	35.83	35.95	35.48	35.79	35.79	0.28%	285,300
Jun 4, 2025	35.95	35.95	35.16	35.69	35.69	-0.25%	552,600
Jun 3, 2025	36.79	36.79	35.50	35.78	35.78	-2.88%	1,052,242
Jun 2, 2025	36.00	37.33	35.31	36.84	36.84	4.27%	1,485,316
May 30, 2025	35.01	35.38	34.63	35.33	35.33	0.66%	2,339,700
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