CAE Inc. (TSX:CAE)
35.66
-0.42 (-1.16%)
May 9, 2025, 11:00 AM EDT
CAE Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 36.28 | 36.28 | 35.86 | 35.98 | 35.98 | -0.28% | 20,791 |
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 |
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 |