CAE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	34.34	35.20	34.32	34.94	34.94	1.04%	1,254,864
Apr 24, 2026	34.62	34.71	34.12	34.58	34.58	-0.55%	804,817
Apr 23, 2026	34.72	34.91	34.31	34.77	34.77	-0.06%	618,435
Apr 22, 2026	35.42	35.42	34.65	34.79	34.79	-0.32%	768,499
Apr 21, 2026	35.96	36.09	34.62	34.90	34.90	-2.84%	1,733,426
Apr 20, 2026	36.61	36.77	35.69	35.92	35.92	-2.44%	1,146,175
Apr 17, 2026	37.56	38.22	36.77	36.82	36.82	-0.75%	1,011,811
Apr 16, 2026	38.49	38.56	36.95	37.10	37.10	-3.41%	656,034
Apr 15, 2026	38.39	38.66	38.13	38.41	38.41	-0.16%	854,142
Apr 14, 2026	38.21	38.76	38.21	38.47	38.47	1.21%	730,692
Apr 13, 2026	37.52	38.25	37.52	38.01	38.01	0.03%	1,071,480
Apr 10, 2026	38.13	38.66	37.84	38.00	38.00	-0.11%	940,649
Apr 9, 2026	37.26	38.25	37.26	38.04	38.04	1.41%	1,264,174
Apr 8, 2026	38.49	38.84	37.49	37.51	37.51	1.71%	959,576
Apr 7, 2026	36.89	37.15	36.63	36.88	36.88	-1.05%	510,662
Apr 6, 2026	36.69	37.36	36.58	37.27	37.27	1.47%	510,671
Apr 2, 2026	36.28	37.25	36.28	36.73	36.73	-0.43%	704,626
Apr 1, 2026	36.86	37.17	36.55	36.89	36.89	1.85%	738,828
Mar 31, 2026	35.90	36.63	35.65	36.22	36.22	2.00%	811,591
Mar 30, 2026	35.89	36.21	35.40	35.51	35.51	-0.98%	854,237
Mar 27, 2026	36.03	36.15	35.68	35.86	35.86	-1.46%	741,220
Mar 26, 2026	36.65	37.27	36.33	36.39	36.39	-1.65%	1,003,467
Mar 25, 2026	37.12	37.39	36.41	37.00	37.00	2.44%	1,123,526
Mar 24, 2026	36.82	36.82	35.91	36.12	36.12	-3.71%	1,013,628
Mar 23, 2026	36.31	37.65	35.89	37.51	37.51	5.34%	2,175,895
Mar 20, 2026	36.49	36.51	35.28	35.61	35.61	-2.38%	1,629,076
Mar 19, 2026	37.26	37.26	35.78	36.48	36.48	-3.36%	865,731
Mar 18, 2026	38.37	38.59	37.67	37.75	37.75	-2.02%	535,256
Mar 17, 2026	38.40	38.75	38.26	38.53	38.53	0.78%	453,322
Mar 16, 2026	37.96	38.55	37.74	38.23	38.23	1.68%	732,586
Mar 13, 2026	38.25	38.28	37.54	37.60	37.60	1.81%	1,023,453
Mar 12, 2026	38.38	38.66	36.83	36.93	36.93	-4.40%	1,900,517
Mar 11, 2026	38.53	38.85	38.35	38.63	38.63	-0.23%	516,950
Mar 10, 2026	39.42	39.55	38.54	38.72	38.72	-1.80%	1,038,197
Mar 9, 2026	39.55	39.76	38.51	39.43	39.43	-2.04%	1,109,387
Mar 6, 2026	40.50	40.55	39.90	40.25	40.25	-2.31%	705,167
Mar 5, 2026	41.70	42.40	40.69	41.20	41.20	-2.21%	808,682
Mar 4, 2026	40.93	42.29	40.46	42.13	42.13	4.44%	1,152,336
Mar 3, 2026	40.15	40.54	39.58	40.34	40.34	-1.39%	815,717
Mar 2, 2026	39.69	41.06	39.57	40.91	40.91	1.14%	1,186,991
Feb 27, 2026	40.16	40.50	39.77	40.45	40.45	-0.05%	1,686,147
Feb 26, 2026	40.27	40.72	39.98	40.47	40.47	0.67%	1,010,420
Feb 25, 2026	39.78	40.47	39.43	40.20	40.20	0.78%	800,430
Feb 24, 2026	39.54	40.02	39.11	39.89	39.89	0.43%	1,076,722
Feb 23, 2026	40.86	41.03	39.32	39.72	39.72	-3.24%	1,572,682
Feb 20, 2026	40.90	41.61	40.67	41.05	41.05	0.93%	995,003
Feb 19, 2026	41.29	41.29	40.59	40.67	40.67	-1.26%	1,109,570
Feb 18, 2026	41.71	42.15	41.00	41.19	41.19	-0.39%	1,760,732
Feb 17, 2026	41.31	42.15	40.02	41.35	41.35	0.36%	1,088,146
Feb 13, 2026	41.59	44.68	41.06	41.20	41.20	-3.40%	2,105,045